{"t":"SKYD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-12-05",18.7144,18.7144,16.6558,16.6558,1087800.0],["2005-12-06",16.7493,16.7493,16.0632,16.0694,1743800.0],["2005-12-07",16.2191,16.2191,15.7513,15.9384,1536400.0],["2005-12-08",15.9259,16.0632,15.6577,15.8386,2100700.0],["2005-12-09",15.8448,16.1879,15.5641,15.9883,2414700.0],["2005-12-12",16.1567,16.4063,16.1567,16.3688,898600.0],["2005-12-13",16.3751,16.3813,16.1754,16.2191,639700.0],["2005-12-14",16.2191,16.2503,16.0008,16.032,672800.0],["2005-12-15",16.032,16.032,15.7201,15.7949,1948400.0],["2005-12-16",15.8012,15.9072,15.7013,15.7824,1023000.0],["2005-12-19",15.7887,15.8448,15.6577,15.7762,362700.0],["2005-12-20",15.7762,15.7762,15.4331,15.639,385800.0],["2005-12-21",15.6889,15.7824,15.5828,15.7513,673000.0],["2005-12-22",15.7513,15.7513,15.5953,15.6639,274300.0],["2005-12-23",15.6577,15.9197,15.6577,15.9072,667100.0],["2005-12-27",16.0008,16.1754,15.7824,16.0008,511400.0],["2005-12-28",16.0632,16.1193,15.5953,15.6265,821600.0],["2005-12-29",15.6889,15.7513,15.4393,15.5953,776100.0],["2005-12-30",15.5953,15.9072,15.5017,15.9072,3887900.0],["2006-01-03",15.9696,17.0925,15.9696,16.3439,6604500.0],["2006-01-04",16.3875,16.3875,16.1193,16.2191,8900000.0],["2006-01-05",16.2191,16.4936,16.1131,16.4437,8040500.0],["2006-01-06",16.531,17.0301,16.5061,16.9864,7449100.0],["2006-01-09",16.8429,16.9739,16.7494,16.8616,7858700.0],["2006-01-10",16.9053,16.949,16.4874,16.5684,9081400.0],["2006-01-11",16.6308,16.687,16.2503,16.3314,6941200.0],["2006-01-12",16.1318,16.3127,15.901,16.2129,7687400.0],["2006-01-13",16.1879,16.2191,15.8947,15.8947,4858900.0],["2006-01-17",15.6889,16.007,15.6015,15.6327,6226600.0],["2006-01-18",15.5953,16.0133,15.4892,16.0133,5522800.0],["2006-01-19",15.9945,16.0382,15.8074,15.9509,5021500.0],["2006-01-20",15.8136,16.0444,15.5454,15.5828,5064800.0],["2006-01-23",15.7824,16.1567,15.6265,16.1068,6361700.0],["2006-01-24",16.2191,16.8429,16.0943,16.7805,8567000.0],["2006-01-25",16.8429,16.8429,16.2753,16.4686,5665700.0],["2006-01-26",16.5622,16.9115,16.5185,16.7244,7545300.0],["2006-01-27",16.687,17.0613,16.4873,16.7182,7927600.0],["2006-01-30",16.7493,17.1236,16.6558,17.0114,5639100.0],["2006-01-31",16.949,16.949,16.2378,16.3002,6437100.0],["2006-02-01",16.2254,16.5685,16.1942,16.3065,4373800.0],["2006-02-02",16.294,16.4062,15.8885,16.0008,6802800.0],["2006-02-03",15.9696,16.2316,15.8323,16.007,5411600.0],["2006-02-06",16.007,16.269,15.9945,16.1193,3735500.0],["2006-02-07",16.1879,16.3065,15.9259,15.9259,3321300.0],["2006-02-08",15.9259,16.2628,15.9259,16.2316,3761800.0],["2006-02-09",16.0943,16.2191,15.9322,15.9883,3644000.0],["2006-02-10",15.9571,16.0008,15.7762,15.8823,3895200.0],["2006-02-13",15.7513,15.9883,15.6889,15.9322,2695600.0],["2006-02-14",15.876,16.1131,15.77,15.9696,4273900.0],["2006-02-15",16.0444,16.1006,15.9384,15.9758,1984200.0],["2006-02-16",15.9384,15.9571,15.6577,15.6889,4152400.0],["2006-02-17",15.6265,16.1879,15.614,16.1255,5383800.0],["2006-02-21",16.2191,16.2316,15.6951,15.7824,4557900.0],["2006-02-22",15.876,15.9197,15.7014,15.7388,7170900.0],["2006-02-23",15.7388,15.9384,15.508,15.7201,5946200.0],["2006-02-24",15.7201,15.8645,15.3999,15.3999,7852800.0],["2006-02-27",15.3999,15.7263,15.3999,15.5882,7683400.0],["2006-02-28",15.4815,15.538,15.3057,15.3559,4980000.0],["2006-03-01",15.3811,15.5317,15.199,15.4752,4525500.0],["2006-03-02",15.2178,15.2492,15.0107,15.1048,8128400.0],["2006-03-03",15.1048,15.2618,14.973,15.0546,4152400.0],["2006-03-06",15.0672,15.3497,15.0044,15.0546,4676300.0],["2006-03-07",15.0609,15.3434,15.0546,15.2932,4749900.0],["2006-03-08",15.2932,15.3308,15.0797,15.155,4224300.0],["2006-03-09",15.1299,15.1927,15.0169,15.042,3110400.0],["2006-03-10",15.1551,15.2116,14.9918,15.0358,3694600.0],["2006-03-13",15.0985,15.2367,15.0734,15.0797,3411600.0],["2006-03-14",15.0797,15.1425,15.0358,15.042,3359300.0],["2006-03-15",15.0985,15.3497,14.9981,15.2806,3223200.0],["2006-03-16",15.381,15.381,15.1613,15.2053,3201700.0],["2006-03-17",15.2869,15.538,15.1676,15.4564,4418800.0],["2006-03-20",15.3685,15.4438,15.2304,15.3183,2975200.0],["2006-03-21",15.4187,15.5694,15.4124,15.5568,6324000.0],["2006-03-22",15.5819,15.7515,15.538,15.7452,7172300.0],["2006-03-23",15.695,15.695,15.6008,15.6259,3651500.0],["2006-03-24",15.538,15.7326,15.5254,15.7138,4420400.0],["2006-03-27",15.6008,15.7201,15.4124,15.5568,4419300.0],["2006-03-28",15.5066,15.5506,15.2053,15.3308,4653700.0],["2006-03-29",15.3183,15.4062,15.2115,15.3434,5789100.0],["2006-03-30",15.4124,15.5003,15.1927,15.2178,5351700.0],["2006-03-31",15.2115,15.3057,15.0483,15.0546,5896800.0],["2006-04-03",15.1299,15.5317,15.0985,15.5066,4671500.0],["2006-04-04",15.4438,15.5694,15.3748,15.5506,3546900.0],["2006-04-05",15.6133,15.6949,15.4878,15.6322,5419900.0],["2006-04-06",15.5694,16.0088,15.5443,15.99,7143300.0],["2006-04-07",15.9775,15.9837,15.6887,15.7828,4156200.0],["2006-04-10",15.7577,15.7954,15.6133,15.6259,5378200.0],["2006-04-11",15.6949,15.6949,15.3371,15.4438,3229300.0],["2006-04-12",15.4752,15.5694,15.3999,15.3999,2068500.0],["2006-04-13",15.3434,15.6322,15.3371,15.6008,1795200.0],["2006-04-17",15.6636,15.6636,15.3873,15.5129,2373400.0],["2006-04-18",15.5694,15.6384,15.1739,15.5694,4781200.0],["2006-04-19",15.5568,15.5819,15.3057,15.4187,3309400.0],["2006-04-20",15.4313,15.5129,15.3371,15.3999,3766000.0],["2006-04-21",15.5066,15.5945,15.381,15.5757,3113600.0],["2006-04-24",15.5192,15.651,15.5066,15.5757,1945300.0],["2006-04-25",15.6322,15.9272,15.4752,15.9272,4056600.0],["2006-04-26",15.9461,16.0591,15.7138,15.7891,5903900.0],["2006-04-27",15.808,16.0716,15.7766,16.0088,4015100.0],["2006-04-28",16.0088,16.0528,15.9084,15.99,4942000.0],["2006-05-01",16.0088,16.329,15.99,16.1846,4909200.0],["2006-05-02",16.2286,16.26,16.0088,16.0402,6549700.0],["2006-05-03",16.0465,16.1972,16.0277,16.1658,4728000.0],["2006-05-04",16.1658,16.4169,16.1344,16.3479,2686500.0],["2006-05-05",16.373,16.599,16.3541,16.5613,2673800.0],["2006-05-08",16.6366,16.8313,16.6115,16.6994,5272100.0],["2006-05-09",16.7748,16.825,16.7057,16.7434,4228600.0],["2006-05-10",16.8062,16.8062,16.4797,16.5111,4107000.0],["2006-05-11",16.5111,16.5425,16.2537,16.2725,3550300.0],["2006-05-12",16.0402,16.3541,15.9649,16.1093,3674100.0],["2006-05-15",16.0402,16.1972,15.8519,16.1093,2980000.0],["2006-05-16",16.1909,16.5927,16.1783,16.5299,5039500.0],["2006-05-17",16.4797,16.6429,16.1784,16.1972,5144600.0],["2006-05-18",15.7012,16.2349,15.7012,15.9147,3166800.0],["2006-05-19",16.0088,16.0088,15.6887,15.8268,6574600.0],["2006-05-22",15.877,16.0402,15.7577,15.8582,3998800.0],["2006-05-23",15.8205,15.8205,15.5819,15.6008,3794800.0],["2006-05-24",15.6949,16.0716,15.6447,15.9461,3725400.0],["2006-05-25",16.0716,16.5299,16.0089,16.5111,8439500.0],["2006-05-26",16.5613,16.6366,16.3479,16.4483,3751000.0],["2006-05-30",16.3228,16.3793,16.0089,16.0151,6300800.0],["2006-05-31",16.0151,16.2788,15.99,16.2662,5084700.0],["2006-06-01",16.2662,16.8605,16.2473,16.8415,4254500.0],["2006-06-02",16.9933,16.9933,16.6266,16.7088,2583800.0],["2006-06-05",16.7088,16.9743,16.5823,16.791,5399000.0],["2006-06-06",16.791,16.9933,16.4433,16.614,2981800.0],["2006-06-07",16.7214,16.9427,16.6013,16.8668,7633300.0],["2006-06-08",16.9174,17.0502,16.7467,16.7846,7894000.0],["2006-06-09",16.6582,16.753,16.2093,16.2789,4573200.0],["2006-06-12",16.595,16.6898,16.2726,16.2789,3502000.0],["2006-06-13",16.3105,16.4875,16.2662,16.3042,4249500.0],["2006-06-14",16.4686,16.6013,16.2726,16.3295,3977200.0],["2006-06-15",16.3231,16.614,16.1714,16.6076,2639700.0],["2006-06-16",16.5444,16.6013,16.203,16.4306,3507800.0],["2006-06-19",16.4685,16.5065,16.3864,16.4116,3016800.0],["2006-06-20",16.4622,16.5381,16.3042,16.3042,3463500.0],["2006-06-21",16.2915,16.5001,16.2599,16.4622,3017900.0],["2006-06-22",16.4938,16.5318,16.3295,16.4053,2376700.0],["2006-06-23",16.3421,16.8226,16.3231,16.753,5966600.0],["2006-06-26",16.7404,16.8163,16.6519,16.753,3795100.0],["2006-06-27",16.8163,16.8984,16.6076,16.7657,3740300.0],["2006-06-28",16.8921,16.8921,16.6519,16.8352,6188200.0],["2006-06-29",17.0375,17.0628,16.8984,17.0185,4982800.0],["2006-06-30",17.0754,17.2208,17.0754,17.1007,5371700.0],["2006-07-03",17.164,17.1956,17.0691,17.1387,1490100.0],["2006-07-05",17.1007,17.1071,16.8226,16.9048,4391800.0],["2006-07-06",17.0691,17.0881,16.9111,16.9869,2028600.0],["2006-07-07",17.0059,17.3283,16.9427,17.3157,5297000.0],["2006-07-10",17.3663,17.4674,17.1956,17.303,2992800.0],["2006-07-11",17.3094,17.3979,17.2588,17.341,3370500.0],["2006-07-12",17.3726,17.4737,16.8984,17.4105,2541600.0],["2006-07-13",17.4105,17.4484,16.9553,17.0375,3961100.0],["2006-07-14",16.9743,16.9806,16.6709,16.7657,3068600.0],["2006-07-17",16.753,16.8984,16.6582,16.8352,1811400.0],["2006-07-18",16.8352,16.9617,16.6898,16.753,1546100.0],["2006-07-19",16.8163,17.0059,16.6961,16.7846,2861500.0],["2006-07-20",16.7214,16.8036,16.6519,16.6772,2488500.0],["2006-07-21",16.6772,16.7657,16.5065,16.5823,2872000.0],["2006-07-24",16.6898,16.8352,16.5507,16.7657,2019700.0],["2006-07-25",16.7846,17.0691,16.7657,16.9869,2629300.0],["2006-07-26",16.949,17.0186,16.8289,16.8479,2081300.0],["2006-07-27",16.9111,17.0375,16.8605,16.9617,1588600.0],["2006-07-28",16.9869,17.2398,16.8795,17.2272,1943600.0],["2006-07-31",17.2272,17.3473,17.0754,17.341,2982900.0],["2006-08-01",17.2272,17.2398,16.8795,16.9617,3026200.0],["2006-08-02",16.9617,17.2651,16.9427,17.164,1859100.0],["2006-08-03",16.9111,16.9174,16.1398,16.6645,9992600.0],["2006-08-04",16.6645,16.8795,16.3105,16.3105,6634900.0],["2006-08-07",16.4243,16.6456,16.4116,16.5318,4763600.0],["2006-08-08",16.6266,16.7025,16.5128,16.595,3682100.0],["2006-08-09",16.6582,16.6961,16.5571,16.595,6035400.0],["2006-08-10",16.5507,16.791,16.5507,16.753,5248500.0],["2006-08-11",16.753,16.8036,16.5444,16.6709,3136400.0],["2006-08-14",16.6898,17.2904,16.6519,17.2335,8282900.0],["2006-08-15",17.3663,17.499,17.2525,17.4737,3785500.0],["2006-08-16",17.5433,17.5938,17.341,17.4232,2713100.0],["2006-08-17",17.3536,17.5306,17.2588,17.3536,2546600.0],["2006-08-18",17.3599,17.4548,17.2335,17.3979,2590700.0],["2006-08-21",17.3789,17.5369,17.3663,17.518,1918000.0],["2006-08-22",17.5243,17.8214,17.4484,17.8151,5114000.0],["2006-08-23",17.8151,17.9858,17.6444,17.9163,3664800.0],["2006-08-24",17.9163,18.0174,17.8341,17.8783,2620000.0],["2006-08-25",17.7961,18.0806,17.7203,17.9921,2333200.0],["2006-08-28",18.1755,18.4536,18.0743,18.2956,5429900.0],["2006-08-29",18.321,18.4611,18.2001,18.4165,4279400.0],["2006-08-30",18.4102,18.442,18.1428,18.3401,2050500.0],["2006-08-31",18.3401,18.3783,18.1746,18.1746,2451300.0],["2006-09-01",18.3465,18.4547,18.2828,18.372,2415600.0],["2006-09-05",18.4611,18.4611,18.1683,18.2065,3150900.0],["2006-09-06",18.1746,18.2255,17.9073,18.0155,4308800.0],["2006-09-07",18.0791,18.2128,17.8754,17.9073,3242900.0],["2006-09-08",17.8372,18.1364,17.8245,18.1173,2641100.0],["2006-09-11",18.1237,18.6521,18.0473,18.6266,2747900.0],["2006-09-12",18.633,18.9576,18.5375,18.6839,4097600.0],["2006-09-13",18.5884,18.6903,17.9136,18.3147,3594100.0],["2006-09-14",18.321,18.3974,18.0791,18.1683,2751400.0],["2006-09-15",18.2383,18.4293,18.06,18.1937,3403300.0],["2006-09-18",18.2383,18.2701,18.1301,18.251,1670600.0],["2006-09-19",18.3847,18.5056,18.1301,18.2319,3635800.0],["2006-09-20",18.3656,18.4293,18.1237,18.181,3333600.0],["2006-09-21",18.181,18.3465,17.8627,17.9836,2575500.0],["2006-09-22",18.0027,18.0919,17.8945,17.9709,1764900.0],["2006-09-25",18.0473,18.3083,17.8818,18.2383,3125400.0],["2006-09-26",18.2701,18.321,17.9391,18.3083,3240400.0],["2006-09-27",18.3147,18.3338,18.0664,18.111,4310600.0],["2006-09-28",18.111,18.1874,17.9454,17.9582,4102400.0],["2006-09-29",17.8882,18.1428,17.8882,17.9327,2775400.0],["2006-10-02",18.0919,18.1683,18.0346,18.0346,3312800.0],["2006-10-03",18.0409,18.2828,18.0091,18.0919,2526000.0],["2006-10-04",18.1364,18.2256,17.92,18.1237,2481700.0],["2006-10-05",17.9837,18.2638,17.9646,18.2383,2997500.0],["2006-10-06",18.2319,18.2956,17.9964,18.1237,2516900.0],["2006-10-09",18.0473,18.1937,17.9136,18.181,2036700.0],["2006-10-10",18.181,18.181,17.9709,18.06,2515800.0],["2006-10-11",18.0791,18.3847,18.0791,18.2128,3458600.0],["2006-10-12",18.2637,18.2637,17.99,18.0282,2730900.0],["2006-10-13",18.1428,18.2065,17.9009,17.92,3523500.0],["2006-10-16",17.8245,18.0664,17.6144,17.9009,4189900.0],["2006-10-17",17.398,18.0091,17.398,17.8945,2648400.0],["2006-10-18",17.9709,18.0855,17.8691,17.9455,1806400.0],["2006-10-19",17.8245,17.9773,17.8054,17.9455,2887100.0],["2006-10-20",18.0091,18.0537,17.7226,17.7799,4334100.0],["2006-10-23",17.7927,18.0537,17.729,17.9264,2504800.0],["2006-10-24",17.8754,18.0473,17.8245,18.0409,3568100.0],["2006-10-25",18.0791,18.3592,18.0346,18.2128,2451700.0],["2006-10-26",18.3465,18.6521,18.2765,18.5247,4241500.0],["2006-10-27",18.4611,18.5502,18.2892,18.442,2177000.0],["2006-10-30",18.4611,18.5247,18.3401,18.4611,1920700.0],["2006-10-31",18.4929,18.5757,18.3338,18.4229,2975900.0],["2006-11-01",18.4611,18.4929,18.1937,18.3401,3383100.0],["2006-11-02",18.1937,18.4356,18.1301,18.2892,3626900.0],["2006-11-03",18.2956,18.3974,18.0728,18.1492,2918300.0],["2006-11-06",18.3083,18.6139,18.1492,18.5566,4919100.0],["2006-11-07",18.5184,18.7476,18.3465,18.7157,3809900.0],["2006-11-08",18.7157,18.9194,18.6521,18.843,3323100.0],["2006-11-09",18.9067,19.0213,18.7348,18.964,2245600.0],["2006-11-10",18.964,19.1422,18.8558,19.0149,3641600.0],["2006-11-13",18.9704,19.1295,18.8876,19.104,1657900.0],["2006-11-14",19.1104,19.1677,18.7794,18.8303,2335400.0],["2006-11-15",18.9576,19.0086,18.8176,18.8685,1902700.0],["2006-11-16",19.0022,19.1168,18.8494,18.9576,2059600.0],["2006-11-17",18.8749,19.0595,18.8112,18.9704,1843600.0],["2006-11-20",18.5502,19.1295,18.5502,18.9576,1953600.0],["2006-11-21",18.843,18.9067,18.7285,18.8621,2677900.0],["2006-11-22",18.9385,19.7152,18.9385,19.4542,5301900.0],["2006-11-24",19.416,19.4287,19.2823,19.2823,848500.0],["2006-11-27",19.2568,19.3014,19.0913,19.104,2558300.0],["2006-11-28",19.0976,19.386,19.0079,19.2578,5910600.0],["2006-11-29",19.2578,19.386,19.2002,19.245,4165900.0],["2006-11-30",19.245,19.2899,19.0528,19.0656,3377500.0],["2006-12-01",19.1297,19.2514,18.8733,19.0656,3426100.0],["2006-12-04",19.2258,19.5655,19.213,19.354,3672200.0],["2006-12-05",19.354,19.8667,19.3219,19.8346,3808500.0],["2006-12-06",19.8538,19.8987,19.5847,19.6872,2183400.0],["2006-12-07",19.7641,19.8667,19.6744,19.8282,2331300.0],["2006-12-08",19.7705,19.8731,19.636,19.8218,2395300.0],["2006-12-11",19.8538,20.0781,19.8282,20.0717,3193400.0],["2006-12-12",20.0781,20.1551,19.8346,20.0589,2948100.0],["2006-12-13",20.1871,20.2191,19.9115,20.1166,2726700.0],["2006-12-14",20.1487,20.373,20.0525,20.2512,2955200.0],["2006-12-15",20.3601,20.5139,20.0269,20.5011,4417100.0],["2006-12-18",20.5011,20.5332,20.3601,20.5011,4714300.0],["2006-12-19",20.3153,20.4306,20.264,20.3217,2293700.0],["2006-12-20",20.3345,20.5075,20.2448,20.3409,2461400.0],["2006-12-21",20.3153,20.3986,20.1679,20.296,2659800.0],["2006-12-22",20.2191,20.2512,19.982,19.9884,2604700.0],["2006-12-26",19.9628,20.2704,19.9628,20.1294,1678500.0],["2006-12-27",20.2896,20.4755,20.1807,20.2127,1665000.0],["2006-12-28",20.1871,20.3217,20.1743,20.1871,1829700.0],["2006-12-29",20.1551,20.2768,19.9115,19.982,1851200.0],["2007-01-03",19.9628,20.4114,19.9308,20.2512,3188900.0],["2007-01-04",20.123,20.2704,19.7577,20.0782,3999900.0],["2007-01-05",20.1038,20.123,19.7193,19.7962,6480300.0],["2007-01-08",19.7577,19.8987,19.5911,19.8987,3138400.0],["2007-01-09",19.9948,20.0782,19.7,19.7962,3249400.0],["2007-01-10",19.7065,19.9948,19.6808,19.9692,2747200.0],["2007-01-11",19.9692,20.123,19.9243,19.9948,2577900.0],["2007-01-12",20.0205,20.3025,20.0077,20.264,3285600.0],["2007-01-16",20.3217,20.3473,20.0013,20.1743,4259100.0],["2007-01-17",20.1551,20.264,20.0846,20.1294,2874400.0],["2007-01-18",20.2896,20.4498,20.1422,20.1679,3616700.0],["2007-01-19",20.1679,20.2063,19.9948,20.1935,2144700.0],["2007-01-22",20.1935,20.2768,20.0141,20.0846,3429400.0],["2007-01-23",20.123,20.3025,20.0525,20.2512,2625800.0],["2007-01-24",20.1807,20.2191,20.0269,20.0846,2323600.0],["2007-01-25",19.9948,20.0974,19.6616,19.6808,2751500.0],["2007-01-26",19.8667,19.9436,19.5462,19.6231,3793600.0],["2007-01-29",19.7385,19.8731,19.6231,19.7385,2094000.0],["2007-01-30",19.7065,19.8987,19.6103,19.8795,2132400.0],["2007-01-31",19.8987,20.091,19.8154,19.9756,1978300.0],["2007-02-01",20.2832,20.2832,19.9243,20.1486,3031500.0],["2007-02-02",20.1487,20.2512,20.0461,20.091,3389800.0],["2007-02-05",20.0589,20.2576,19.9243,20.2255,2078800.0],["2007-02-06",20.3473,20.3537,20.1294,20.2448,1763100.0],["2007-02-07",20.2448,20.3986,20.1871,20.3729,1961400.0],["2007-02-08",20.3729,20.578,20.3601,20.5652,2520800.0],["2007-02-09",20.5332,20.6485,20.2063,20.3025,2255700.0],["2007-02-12",20.4434,20.5075,20.0461,20.0653,2145700.0],["2007-02-13",20.1551,20.4627,20.0653,20.4306,2220100.0],["2007-02-14",20.4947,20.6806,20.4755,20.5011,2876200.0],["2007-02-15",20.5396,20.6037,20.3409,20.4306,2284200.0],["2007-02-16",20.3473,20.4627,20.2576,20.3858,2299400.0],["2007-02-20",20.4242,20.5139,20.2512,20.4755,1561300.0],["2007-02-21",20.4434,20.5075,20.2896,20.3153,4648200.0],["2007-02-22",20.3473,20.3858,20.091,20.2191,2669400.0],["2007-02-23",20.1999,20.2063,19.9436,20.0717,2343300.0],["2007-02-26",20.0717,20.2255,20.0525,20.123,2122500.0],["2007-02-27",20.3153,20.3794,18.2325,19.3796,7176200.0],["2007-02-28",19.6103,19.7962,19.3796,19.4629,8451500.0],["2007-03-01",19.4501,19.4501,18.9566,19.2066,7036800.0],["2007-03-02",19.1617,19.2258,18.9054,18.931,3820000.0],["2007-03-05",18.931,19.1957,18.7309,19.1247,5191000.0],["2007-03-06",19.1828,20.048,19.1828,19.977,10011800.0],["2007-03-07",19.8866,20.0674,19.6864,19.7446,5314000.0],["2007-03-08",19.906,19.9835,19.6606,19.68,4469100.0],["2007-03-09",19.7639,19.9383,19.6864,19.8027,3071000.0],["2007-03-12",19.9189,20.2288,19.822,20.203,5663300.0],["2007-03-13",20.1191,20.1513,19.7123,19.7316,4123800.0],["2007-03-14",19.822,19.9641,19.5186,19.6929,3907400.0],["2007-03-15",19.6283,19.6735,19.3765,19.3959,5647100.0],["2007-03-16",19.3959,19.5057,19.2797,19.5057,8266200.0],["2007-03-19",19.6606,19.7962,19.5508,19.7897,4076200.0],["2007-03-20",19.8027,19.8414,19.6671,19.6864,5022500.0],["2007-03-21",19.6283,19.8801,19.4927,19.8027,4208400.0],["2007-03-22",19.2668,19.9318,19.2668,19.8543,4151700.0],["2007-03-23",19.7898,19.8414,19.6154,19.6671,3978600.0],["2007-03-26",19.6671,19.822,19.5186,19.7316,3910700.0],["2007-03-27",19.7381,19.8672,19.6477,19.7446,4424700.0],["2007-03-28",19.7446,19.7446,19.4734,19.609,3944200.0],["2007-03-29",19.6283,19.8027,19.6154,19.6929,5423500.0],["2007-03-30",19.6606,19.8543,19.609,19.751,4589300.0],["2007-04-02",19.8801,19.8866,19.7252,19.8737,3487100.0],["2007-04-03",20.0545,20.1642,19.9899,20.0803,5927300.0],["2007-04-04",20.1384,20.3321,20.0803,20.1707,5295100.0],["2007-04-05",20.1061,20.1578,19.6671,20.0287,4699500.0],["2007-04-09",20.1449,20.1772,20.0222,20.1449,4327400.0],["2007-04-10",20.1126,20.274,20.1126,20.274,3253600.0],["2007-04-11",20.2159,20.2675,19.9899,20.0093,4234600.0],["2007-04-12",20.5258,20.5258,19.9641,20.2805,4966800.0],["2007-04-13",20.5581,20.5581,20.2417,20.3063,4716800.0],["2007-04-16",20.3386,20.5,20.3127,20.4677,5641900.0],["2007-04-17",20.429,20.4612,20.3257,20.3967,4212900.0],["2007-04-18",20.6614,20.6614,20.2094,20.4677,4510900.0],["2007-04-19",20.3192,20.4871,20.2094,20.3902,3583800.0],["2007-04-20",20.8745,20.8745,20.3773,20.4742,4468400.0],["2007-04-23",20.4742,20.5323,20.3515,20.4806,2537000.0],["2007-04-24",20.4354,20.4677,20.2546,20.3709,3401200.0],["2007-04-25",20.4806,20.726,20.4031,20.6614,5069800.0],["2007-04-26",20.1578,20.7583,20.1578,20.6937,5335800.0],["2007-04-27",20.7001,20.7195,20.5646,20.6872,3158700.0],["2007-04-30",20.6679,20.6743,20.4354,20.5129,3299000.0],["2007-05-01",20.5129,20.6937,20.4612,20.642,3612200.0],["2007-05-02",20.642,20.8164,20.5,20.5387,6026800.0],["2007-05-03",20.5452,20.952,20.4419,20.7001,5214700.0],["2007-05-04",20.7002,20.8551,20.5581,20.6614,4095500.0],["2007-05-07",20.7324,20.7518,20.4677,20.5904,3441200.0],["2007-05-08",20.5258,20.6743,20.4548,20.5839,3094000.0],["2007-05-09",20.6227,20.6614,20.4548,20.571,2775600.0],["2007-05-10",20.5323,20.5775,20.1901,20.3192,3939100.0],["2007-05-11",20.3127,20.6356,20.1965,20.5194,3989300.0],["2007-05-14",20.5258,20.7712,20.4806,20.5775,3351700.0],["2007-05-15",20.5775,20.7712,20.4742,20.4871,3401500.0],["2007-05-16",20.5323,20.797,20.5323,20.6872,3145500.0],["2007-05-17",20.5968,20.7518,20.5129,20.6679,3037300.0],["2007-05-18",20.7001,21.0423,20.6679,21.0165,4687700.0],["2007-05-21",21.0165,21.3006,20.9907,21.2038,4243700.0],["2007-05-22",21.1586,21.3329,20.9907,21.1909,3699500.0],["2007-05-23",21.3071,21.5201,21.2425,21.462,3874500.0],["2007-05-24",21.5201,21.5976,21.3006,21.3329,4337000.0],["2007-05-25",21.3071,21.7526,21.2877,21.7268,4209400.0],["2007-05-29",21.4039,21.5653,21.2619,21.4943,3696800.0],["2007-05-30",21.462,21.7009,21.3006,21.6751,3538900.0],["2007-05-31",21.6296,21.7076,21.3956,21.6166,4966500.0],["2007-06-01",21.5451,21.8376,21.4476,21.7596,3539300.0],["2007-06-04",21.7596,21.8961,21.6621,21.8766,3489200.0],["2007-06-05",21.7531,21.9806,21.4931,21.7921,3189200.0],["2007-06-06",21.7076,22.0261,21.2137,21.4541,3733600.0],["2007-06-07",21.5126,21.5776,21.1357,21.1812,3615100.0],["2007-06-08",21.0577,21.4866,20.9927,21.4541,3824500.0],["2007-06-11",21.3891,21.6491,21.3696,21.5256,3556000.0],["2007-06-12",21.3176,21.5711,21.0772,21.3371,4289600.0],["2007-06-13",21.3826,21.5451,21.2721,21.5386,3419300.0],["2007-06-14",21.5126,21.5451,21.3696,21.5191,3227200.0],["2007-06-15",21.6426,21.8181,21.5126,21.5971,4655600.0],["2007-06-18",21.7271,22.0651,21.5711,21.7011,2924400.0],["2007-06-19",21.5841,21.7986,21.5061,21.7531,2875100.0],["2007-06-20",21.8376,21.9026,21.5581,21.5776,3761700.0],["2007-06-21",21.5776,21.5971,21.1487,21.2916,5101900.0],["2007-06-22",21.2916,21.2916,21.0512,21.0772,5570700.0],["2007-06-25",21.0577,21.4281,21.0252,21.2007,3106200.0],["2007-06-26",21.2202,21.4346,21.1877,21.2852,5041300.0],["2007-06-27",21.1552,21.5191,21.1422,21.4931,4475200.0],["2007-06-28",21.3956,21.7726,21.3956,21.5971,3339600.0],["2007-06-29",21.4801,22.1106,21.4801,21.6556,6852300.0],["2007-07-02",21.8831,22.3445,21.8181,22.247,5672400.0],["2007-07-03",22.351,22.3575,21.9351,22.247,2665600.0],["2007-07-05",22.1366,22.416,22.0391,22.1756,2957900.0],["2007-07-06",22.2015,22.7475,22.1755,22.5395,4890900.0],["2007-07-09",22.5005,22.5265,22.2731,22.286,3828500.0],["2007-07-10",22.247,22.5135,22.1236,22.1886,5157000.0],["2007-07-11",22.0911,22.338,21.8116,22.1496,3813400.0],["2007-07-12",22.325,22.494,22.1495,22.4615,4684700.0],["2007-07-13",21.9221,22.585,21.9221,22.455,2979800.0],["2007-07-16",22.3705,22.7215,22.3185,22.663,2894800.0],["2007-07-17",22.689,22.7475,22.234,22.377,5103600.0],["2007-07-18",22.416,22.676,22.1885,22.637,3931700.0],["2007-07-19",22.7345,22.8515,22.5915,22.6955,4629300.0],["2007-07-20",22.4875,23.2349,22.455,22.572,5820900.0],["2007-07-23",22.7345,23.0724,22.6175,22.7475,5046700.0],["2007-07-24",22.5395,22.806,22.2665,22.312,4487200.0],["2007-07-25",22.5395,22.572,22.0196,22.156,5657900.0],["2007-07-26",22.0261,22.0911,21.1942,21.2852,8857500.0],["2007-07-27",21.2722,21.4736,20.7782,21.2527,8256800.0],["2007-07-30",21.0447,21.4736,20.7587,21.2981,5580300.0],["2007-07-31",21.3826,21.6751,20.4207,20.6157,6755800.0],["2007-08-01",20.5377,20.8562,20.1673,20.7782,6930300.0],["2007-08-02",20.7782,21.2722,20.7392,21.1422,7084900.0],["2007-08-03",21.2526,21.2526,20.4727,20.5182,6228700.0],["2007-08-06",20.1543,21.0902,20.1543,20.8302,6525500.0],["2007-08-07",20.5897,21.0642,20.5117,20.8692,9063500.0],["2007-08-08",20.8302,20.9082,20.2453,20.7717,6934500.0],["2007-08-09",20.7977,20.9602,19.2444,19.9268,8682400.0],["2007-08-10",20.4337,20.4337,19.3874,19.9008,6137300.0],["2007-08-13",19.9398,20.4662,19.9138,20.1738,3939200.0],["2007-08-14",20.2973,20.3428,19.3549,19.3744,4960700.0],["2007-08-15",19.5303,20.0763,19.2379,19.2769,6328400.0],["2007-08-16",18.9454,19.3354,18.6919,19.0494,8273900.0],["2007-08-17",19.6928,20.0828,19.3094,19.6603,6632500.0],["2007-08-20",20.1738,20.1738,19.5563,19.7903,4918200.0],["2007-08-21",19.6278,20.1868,19.6083,20.0308,4996900.0],["2007-08-22",20.2973,20.9212,20.1088,20.4012,4541100.0],["2007-08-23",20.4987,20.5377,20.2063,20.3038,4716200.0],["2007-08-24",20.3752,20.7587,20.2583,20.6612,3448400.0],["2007-08-27",20.6287,20.6287,20.2128,20.3103,2469000.0],["2007-08-28",20.1543,20.3103,19.5433,19.5693,3831000.0],["2007-08-29",19.7188,20.2843,19.4328,20.2518,4503200.0],["2007-08-30",19.9918,20.2388,19.8748,19.9853,3492900.0],["2007-08-31",20.0763,20.6222,20.0373,20.4792,5453500.0],["2007-09-04",20.6157,20.7977,20.3233,20.5247,59149200.0],["2007-09-05",20.2843,20.3882,19.9853,20.0243,9526200.0],["2007-09-06",19.9983,20.4142,19.5303,20.3818,4599300.0],["2007-09-07",20.0568,20.3363,19.5628,20.1153,4922100.0],["2007-09-10",20.1673,20.2453,19.9203,19.9723,4682900.0],["2007-09-11",19.9723,20.2063,19.9073,20.1738,4437000.0],["2007-09-12",20.0886,20.1934,19.82,19.82,4846300.0],["2007-09-13",19.9117,20.331,19.9117,20.2,5205100.0],["2007-09-14",20.0362,20.1607,19.9444,20.082,3500200.0],["2007-09-17",19.9641,20.1934,19.9313,20.1738,4166400.0],["2007-09-18",20.2393,21.0845,20.1803,21.0583,6059100.0],["2007-09-19",21.1304,21.6021,21.0583,21.4514,6096300.0],["2007-09-20",21.3073,21.3531,20.5341,20.5669,8417500.0],["2007-09-21",20.0755,21.4056,19.7282,20.6979,9305400.0],["2007-09-24",20.639,20.6783,20.1672,20.2196,6029700.0],["2007-09-25",20.0427,20.272,19.9379,20.1869,6275100.0],["2007-09-26",20.3507,20.5734,20.2589,20.3834,5200500.0],["2007-09-27",20.5014,20.5145,20.2851,20.3179,3950900.0],["2007-09-28",20.2655,20.6717,20.1869,20.639,5651800.0],["2007-10-01",20.6783,21.0976,20.272,20.3507,6085200.0],["2007-10-02",20.1672,20.3638,20.0034,20.1869,5621200.0],["2007-10-03",19.9772,20.082,19.6562,19.6955,5979700.0],["2007-10-04",19.8069,20.2458,19.7479,20.2,4678300.0],["2007-10-05",20.2196,20.4555,19.8855,19.9379,5211100.0],["2007-10-08",19.8855,20.2589,19.8265,20.2131,3321800.0],["2007-10-09",20.1934,20.3441,20.082,20.1345,3299400.0],["2007-10-10",20.0427,20.2131,19.9117,20.0034,6153300.0],["2007-10-11",20.0165,20.1017,19.7282,19.7348,4994000.0],["2007-10-12",19.7348,19.8986,19.4923,19.5841,4022600.0],["2007-10-15",19.5448,19.6365,19.1451,19.191,4070000.0],["2007-10-16",19.1779,19.4334,19.0337,19.2368,4643200.0],["2007-10-17",19.5251,19.5841,19.1582,19.4596,3939800.0],["2007-10-18",19.3286,19.3875,19.2106,19.2696,3475800.0],["2007-10-19",19.2761,19.3417,18.8044,18.8044,4756500.0],["2007-10-22",18.6209,19.0796,18.5554,19.0665,3137400.0],["2007-10-23",18.5816,19.6365,18.5816,19.3023,4793200.0],["2007-10-24",19.1713,19.322,18.8503,19.1189,6732300.0],["2007-10-25",19.1844,19.2434,18.6472,18.8699,5417600.0],["2007-10-26",19.132,19.132,18.8765,19.0009,4574900.0],["2007-10-29",19.0337,19.132,18.8175,18.9223,3943400.0],["2007-10-30",18.8044,18.8371,18.5816,18.5947,6371100.0],["2007-10-31",18.5685,18.8372,18.4506,18.8044,5334900.0],["2007-11-01",18.4899,18.6799,18.3064,18.5161,6826900.0],["2007-11-02",18.2606,18.5423,17.8281,18.1295,6186400.0],["2007-11-05",17.9199,18.3785,17.9199,18.0837,8018400.0],["2007-11-06",17.5988,18.4768,17.5988,18.2802,7814100.0],["2007-11-07",18.0247,18.0837,17.6905,17.7102,5565500.0],["2007-11-08",17.7233,17.9919,17.4612,17.8609,7964500.0],["2007-11-09",17.5923,17.8347,17.4023,17.5202,6190500.0],["2007-11-12",17.494,17.933,17.435,17.6512,6057600.0],["2007-11-13",17.7626,18.2868,17.6512,18.2737,4430900.0],["2007-11-14",18.3458,18.3458,17.8347,17.8871,4921900.0],["2007-11-15",17.6971,18.0771,17.6971,17.8347,7844100.0],["2007-11-16",17.9657,18.0444,17.5857,17.8085,6725300.0],["2007-11-19",17.7299,17.7299,17.304,17.4088,5910300.0],["2007-11-20",17.5726,17.5726,16.9567,17.2188,6592800.0],["2007-11-21",16.9567,17.1926,16.7536,16.9698,4815000.0],["2007-11-23",17.114,17.4219,17.0353,17.4154,1727800.0],["2007-11-26",17.3826,17.4416,17.0878,17.114,4306100.0],["2007-11-27",17.1664,17.4809,16.9829,17.435,6662900.0],["2007-11-28",17.6996,18.0501,17.3953,17.9509,5059200.0],["2007-11-29",18.5197,18.5197,17.7922,18.0303,4646200.0],["2007-11-30",18.2816,18.2816,17.9906,18.1427,4559000.0],["2007-12-03",18.189,18.189,17.8385,17.8848,3973500.0],["2007-12-04",17.779,17.9046,17.4945,17.6599,5945700.0],["2007-12-05",17.7856,18.1494,17.7856,18.0038,5675800.0],["2007-12-06",17.9972,17.9972,17.7591,17.9443,4316400.0],["2007-12-07",17.9443,18.1295,17.9311,17.9575,3531400.0],["2007-12-10",17.9708,18.0501,17.7988,17.9178,3438200.0],["2007-12-11",17.9112,18.189,17.5342,17.5342,4600800.0],["2007-12-12",17.9641,17.9641,17.0712,17.3689,7189900.0],["2007-12-13",17.2498,17.6268,17.2432,17.5805,4646200.0],["2007-12-14",17.4681,17.521,17.263,17.2961,5482300.0],["2007-12-17",17.1837,17.5342,17.1308,17.2895,5303400.0],["2007-12-18",17.3821,17.3821,17.1043,17.2432,5140000.0],["2007-12-19",17.2101,17.349,16.9588,17.0911,5135700.0],["2007-12-20",17.1837,17.3292,17.0448,17.144,4705600.0],["2007-12-21",17.3093,17.5078,17.0183,17.4615,6132000.0],["2007-12-24",17.3821,17.812,17.3622,17.7062,1720800.0],["2007-12-26",17.607,17.8583,17.5673,17.7723,2830600.0],["2007-12-27",17.7657,17.9641,17.7393,17.8252,4715600.0],["2007-12-28",17.9112,18.1626,17.9112,17.9972,3431400.0],["2007-12-31",17.9046,18.2221,17.9046,18.0237,4909600.0],["2008-01-02",17.9774,17.9774,17.4482,17.4747,6644900.0],["2008-01-03",17.4945,17.4945,17.0778,17.1241,6932700.0],["2008-01-04",16.9985,17.0316,16.5156,16.5421,5064100.0],["2008-01-07",16.6744,16.7405,16.2445,16.39,6447900.0],["2008-01-08",16.4429,16.595,16.046,16.1254,7574300.0],["2008-01-09",16.0725,16.132,15.5103,15.8741,9720000.0],["2008-01-10",15.7616,16.4297,15.7484,16.2643,7899800.0],["2008-01-11",16.132,16.1783,15.9402,15.9402,6822700.0],["2008-01-14",16.0394,16.1452,15.9204,16.0527,3608500.0],["2008-01-15",15.927,15.96,15.5169,15.5632,6044100.0],["2008-01-16",15.464,15.7087,15.3251,15.5103,5127800.0],["2008-01-17",15.583,15.6955,15.1664,15.4111,6782900.0],["2008-01-18",15.55,16.1585,15.1002,15.2722,7991400.0],["2008-01-22",14.5645,15.2788,14.5512,15.1333,7663200.0],["2008-01-23",14.5711,15.2986,14.1147,15.2788,12140300.0],["2008-01-24",15.2854,15.8873,15.2457,15.8476,10421400.0],["2008-01-25",15.9865,16.0857,15.6822,15.7947,9065100.0],["2008-01-28",15.8476,16.4429,15.5433,16.3503,7886600.0],["2008-01-29",16.4826,16.8993,16.3635,16.5553,5272400.0],["2008-01-30",16.5156,16.8331,16.3238,16.4495,4843300.0],["2008-01-31",16.2246,16.8926,16.046,16.6678,7068400.0],["2008-02-01",16.6413,16.9389,16.3238,16.8728,4118000.0],["2008-02-04",16.8794,16.9456,16.6678,16.8993,4794900.0],["2008-02-05",16.7868,16.8199,16.0196,16.0394,8614200.0],["2008-02-06",16.1188,16.4032,15.9005,15.9534,5023700.0],["2008-02-07",15.8939,16.2114,15.7484,16.1585,6338200.0],["2008-02-08",16.2378,16.3635,15.9468,16.2577,6229400.0],["2008-02-11",16.2841,16.3238,15.9402,16.218,5731500.0],["2008-02-12",16.2841,16.5619,16.1717,16.3503,4794500.0],["2008-02-13",16.5024,16.9191,16.4892,16.8199,5234400.0],["2008-02-14",16.9456,16.9522,16.4693,16.5884,4963400.0],["2008-02-15",16.5355,16.8001,16.3371,16.7868,10205200.0],["2008-02-19",16.9456,17.0845,16.5619,16.6281,5575600.0],["2008-02-20",16.4164,16.7868,16.2908,16.6942,6259800.0],["2008-02-21",16.7207,16.8133,16.1651,16.2114,5445000.0],["2008-02-22",16.2445,16.3966,15.9667,16.3767,4003600.0],["2008-02-25",16.423,16.5421,16.2048,16.5355,4107100.0],["2008-02-26",16.2643,16.7471,16.0394,16.39,6208200.0],["2008-02-27",16.132,16.2445,15.7682,15.8674,6884900.0],["2008-02-28",15.8013,16.0989,15.8013,15.8476,4921600.0],["2008-02-29",15.7407,15.7407,15.2059,15.2527,8066000.0],["2008-03-03",15.2661,15.3998,15.0723,15.3196,4583000.0],["2008-03-04",15.1458,15.2661,14.9653,15.1525,5330600.0],["2008-03-05",15.1257,15.3998,14.9987,15.1324,4559400.0],["2008-03-06",15.0389,15.0656,14.7381,14.7715,4166400.0],["2008-03-07",14.6846,14.8851,14.6244,14.698,5346200.0],["2008-03-10",14.6846,14.7648,14.3838,14.4507,4579200.0],["2008-03-11",14.8918,15.0656,14.6712,15.0054,5347200.0],["2008-03-12",15.0856,15.1057,14.7247,14.7514,3607800.0],["2008-03-13",14.5777,14.8584,14.1432,14.6913,6348000.0],["2008-03-14",14.6712,14.6846,14.0363,14.4172,6101300.0],["2008-03-17",14.0563,14.7715,14.0563,14.6378,6258300.0],["2008-03-18",14.8851,15.079,14.6512,15.0656,4463900.0],["2008-03-19",15.2527,15.2728,14.8784,14.9052,3965300.0],["2008-03-20",15.0188,15.5468,14.8985,15.4934,7299000.0],["2008-03-24",15.5335,15.6671,15.4466,15.5335,4583700.0],["2008-03-25",15.4733,15.5468,15.3396,15.4131,3618600.0],["2008-03-26",15.3731,15.3931,15.1057,15.3263,4921700.0],["2008-03-27",15.4198,15.4198,14.9653,14.9787,5204100.0],["2008-03-28",15.0856,15.1191,14.6378,14.6645,6204600.0],["2008-03-31",14.6178,14.8651,14.5509,14.7581,4138900.0],["2008-04-01",14.9319,15.3329,14.8918,15.2795,3879900.0],["2008-04-02",15.3396,15.3864,15.1257,15.2327,3978400.0],["2008-04-03",15.1725,15.2126,14.7581,15.1257,4159900.0],["2008-04-04",15.1191,15.1725,14.845,14.8985,2630500.0],["2008-04-07",14.9319,15.1257,14.8517,15.0455,3006300.0],["2008-04-08",14.972,15.0389,14.7782,14.9185,2910700.0],["2008-04-09",14.8985,15.0455,14.6311,14.6913,2891000.0],["2008-04-10",14.6645,14.9854,14.571,14.7514,2926200.0],["2008-04-11",14.5977,14.6645,14.2435,14.3036,5075000.0],["2008-04-14",14.1967,14.2368,13.9895,14.0095,4616800.0],["2008-04-15",14.0697,14.1165,13.8224,13.9627,3604700.0],["2008-04-16",14.0363,14.2301,14.0028,14.1967,6968600.0],["2008-04-17",14.1231,14.5843,14.1231,14.4974,3514200.0],["2008-04-18",14.7581,15.0188,14.6445,14.8851,4619600.0],["2008-04-21",14.7648,14.8651,14.591,14.7648,3514400.0],["2008-04-22",14.6779,14.8383,14.5777,14.7448,4161300.0],["2008-04-23",14.718,14.8718,14.2502,14.2969,5665500.0],["2008-04-24",14.9453,15.0322,14.3103,14.6846,3444500.0],["2008-04-25",14.7715,14.9319,14.6378,14.8717,3419100.0],["2008-04-28",14.9453,15.2394,14.8183,15.0656,4891600.0],["2008-04-29",16.0013,16.0013,15.1257,15.5067,7975800.0],["2008-04-30",15.5067,15.7273,15.373,15.4198,8270000.0],["2008-05-01",15.3931,16.0949,15.3931,16.0749,5531300.0],["2008-05-02",16.1952,16.2821,16.0147,16.262,6350200.0],["2008-05-05",16.2486,16.2486,15.9546,16.0548,4793000.0],["2008-05-06",15.8944,16.6564,15.7941,16.4893,8718300.0],["2008-05-07",16.4625,16.6363,16.3556,16.4091,5779300.0],["2008-05-08",16.3823,16.5895,16.3623,16.4091,6745300.0],["2008-05-09",15.7407,16.4425,15.7407,16.3088,4858800.0],["2008-05-12",16.4157,16.5561,16.2152,16.5561,3393400.0],["2008-05-13",16.6898,16.6898,16.3957,16.4959,3581600.0],["2008-05-14",16.536,16.7098,16.4759,16.5895,3968000.0],["2008-05-15",16.1818,16.3422,15.7607,16.1952,11419900.0],["2008-05-16",16.1551,16.1551,15.5669,15.6538,8829900.0],["2008-05-19",15.627,15.7674,15.4599,15.5401,7959800.0],["2008-05-20",15.4867,15.607,15.373,15.4532,8408200.0],["2008-05-21",15.6671,15.6671,15.2059,15.3062,5382100.0],["2008-05-22",15.2862,15.5401,15.2126,15.373,4239600.0],["2008-05-23",15.2995,15.3998,15.1525,15.1725,3550700.0],["2008-05-27",15.2059,15.3129,15.0121,15.1257,6929400.0],["2008-05-28",15.1391,15.1859,14.7581,14.825,7510600.0],["2008-05-29",14.825,14.8851,14.5376,14.6579,9909400.0],["2008-05-30",14.5834,14.7661,14.5631,14.6037,7462500.0],["2008-06-02",14.5699,14.7323,14.5564,14.712,5395400.0],["2008-06-03",14.6443,14.8338,14.509,14.5834,8965700.0],["2008-06-04",14.6173,14.9759,14.5631,14.8,6260600.0],["2008-06-05",14.827,15.1248,14.7526,15.0842,7875100.0],["2008-06-06",14.9895,14.9895,14.4413,14.4549,5517300.0],["2008-06-09",14.4481,14.4549,14.1436,14.218,4088200.0],["2008-06-10",14.13,14.3939,14.0488,14.2654,4743500.0],["2008-06-11",14.1706,14.3195,13.9541,13.9676,5125500.0],["2008-06-12",14.015,14.1165,13.839,13.9338,6292300.0],["2008-06-13",13.9676,14.0353,13.8052,13.9947,4772700.0],["2008-06-16",13.9135,14.1909,13.8593,14.1165,5788300.0],["2008-06-17",14.2518,14.421,13.9405,13.9744,4536400.0],["2008-06-18",13.8729,13.8729,13.5683,13.6495,5175700.0],["2008-06-19",13.7511,13.9202,13.5751,13.8255,6686200.0],["2008-06-20",13.7375,13.812,13.4398,13.5345,6669200.0],["2008-06-23",13.5683,13.6292,13.3789,13.4127,4395700.0],["2008-06-24",13.3653,13.4668,13.0608,13.2909,4866400.0],["2008-06-25",13.3586,13.8999,13.3586,13.6631,6512400.0],["2008-06-26",13.5345,13.5751,12.9255,13.5345,13538100.0],["2008-06-27",13.521,13.6631,13.1149,13.3721,10841200.0],["2008-06-30",13.3721,13.3856,13.1217,13.1894,6135200.0],["2008-07-01",12.9864,13.1285,12.7224,12.9728,6929000.0],["2008-07-02",13.0473,13.1082,12.6683,12.6751,6139600.0],["2008-07-03",12.8036,12.8104,12.533,12.5871,4914600.0],["2008-07-07",12.0863,12.3502,11.8427,11.9983,9282400.0],["2008-07-08",11.9036,12.0863,11.7615,12.0525,7711100.0],["2008-07-09",12.0728,12.2284,11.863,11.9307,8693000.0],["2008-07-10",11.951,12.0119,11.7073,11.8224,7384500.0],["2008-07-11",11.6735,11.7479,11.2269,11.6464,9458500.0],["2008-07-14",11.7682,11.8156,11.4096,11.4096,6397000.0],["2008-07-15",11.3081,11.7344,11.0577,11.5652,9695600.0],["2008-07-16",11.4502,11.5991,11.1051,11.4434,14424300.0],["2008-07-17",11.5246,11.7412,11.3554,11.7141,12321100.0],["2008-07-18",11.6058,11.7006,11.369,11.4773,7648400.0],["2008-07-21",11.572,11.5923,11.3081,11.3487,3729300.0],["2008-07-22",11.2472,11.7344,11.1727,11.7073,7630300.0],["2008-07-23",11.7953,12.2758,11.6126,12.2217,7853700.0],["2008-07-24",12.2487,12.3299,11.7479,11.7547,9026500.0],["2008-07-25",11.863,12.0254,11.4096,11.5246,6592800.0],["2008-07-28",11.4705,11.5111,11.166,11.2133,6185000.0],["2008-07-29",11.2878,11.7682,11.2336,11.6058,6381500.0],["2008-07-30",11.572,11.748,11.0712,11.4231,8080600.0],["2008-07-31",11.1457,11.4367,10.9223,11.0712,11822600.0],["2008-08-01",11.166,11.1727,10.7126,10.8141,7380400.0],["2008-08-04",10.8276,10.9494,10.6652,10.8344,4391800.0],["2008-08-05",10.9426,11.166,10.902,11.1592,5383700.0],["2008-08-06",11.1389,11.3419,10.8817,11.3013,8291600.0],["2008-08-07",11.2336,11.2404,10.8208,10.8614,4801500.0],["2008-08-08",10.9291,11.3622,10.8547,11.3351,4646600.0],["2008-08-11",11.2472,12.0592,11.2404,11.9577,10387400.0],["2008-08-12",11.8224,11.951,11.6532,11.7073,8156000.0],["2008-08-13",11.6532,11.775,11.5449,11.6397,5642300.0],["2008-08-14",11.5788,12.3638,11.572,12.2149,11450900.0],["2008-08-15",12.2217,12.4111,12.0389,12.2081,7499400.0],["2008-08-18",12.2758,12.3367,11.7615,11.8833,5419200.0],["2008-08-19",11.775,11.8156,11.2945,11.3487,4843900.0],["2008-08-20",11.4096,11.4299,11.0103,11.1389,5048900.0],["2008-08-21",11.0374,11.1727,10.875,11.1457,4265700.0],["2008-08-22",11.166,11.3893,11.078,11.3622,3266500.0],["2008-08-25",11.3148,11.4502,11.1389,11.193,4438300.0],["2008-08-26",11.2066,11.2607,10.8614,11.078,6364500.0],["2008-08-27",11.0712,11.2539,10.9765,11.1254,4136600.0],["2008-08-28",11.1795,11.3758,11.1254,11.3284,5788600.0],["2008-08-29",11.3628,11.4109,11.122,11.1289,4036500.0],["2008-09-02",11.2802,11.5691,11.2458,11.2802,7402900.0],["2008-09-03",11.2733,11.4866,11.1908,11.4659,5586800.0],["2008-09-04",11.4178,11.4247,11.122,11.1289,6240000.0],["2008-09-05",11.0808,11.4591,11.0464,11.3903,8326500.0],["2008-09-08",11.6241,11.8718,11.5691,11.7548,7509900.0],["2008-09-09",11.7136,11.8786,11.4109,11.4178,10864600.0],["2008-09-10",11.4797,11.7136,11.3353,11.6035,10918900.0],["2008-09-11",11.5966,11.8099,11.4591,11.686,8228800.0],["2008-09-12",11.5691,11.6585,11.3353,11.5897,6562300.0],["2008-09-15",11.2665,11.7411,11.0464,11.1152,8078800.0],["2008-09-16",10.8951,11.1564,10.6887,11.0051,7432500.0],["2008-09-17",10.9019,10.9294,10.3173,10.3517,7917600.0],["2008-09-18",10.4892,11.0189,10.1522,10.785,12416700.0],["2008-09-19",11.0051,11.686,10.7575,10.7919,10568000.0],["2008-09-22",10.6681,10.9019,10.5443,10.5855,7406100.0],["2008-09-23",10.6543,10.7919,10.0972,10.2141,6391600.0],["2008-09-24",10.2347,10.3792,10.0628,10.1247,6809900.0],["2008-09-25",10.1728,10.613,10.1522,10.4824,5592600.0],["2008-09-26",10.3929,10.6818,10.2691,10.5924,6675900.0],["2008-09-29",10.4755,10.6681,9.6639,9.8358,10688600.0],["2008-09-30",10.0422,10.0628,9.6914,10.0284,8389400.0],["2008-10-01",9.939,10.049,9.8014,9.9252,5763700.0],["2008-10-02",9.9115,9.9527,9.3406,9.3681,7221900.0],["2008-10-03",9.5125,9.5538,8.8041,8.866,9885700.0],["2008-10-06",8.6596,8.9348,8.3776,8.8935,11701400.0],["2008-10-07",8.9829,9.0379,8.1163,8.1507,12431600.0],["2008-10-08",7.9649,8.4946,7.8205,7.8549,12063900.0],["2008-10-09",7.9925,7.9925,6.9676,6.9745,11086200.0],["2008-10-10",6.6718,7.1877,5.1862,5.5713,49717800.0],["2008-10-13",5.9428,6.0941,5.2687,6.0115,26884700.0],["2008-10-14",6.4861,6.6031,6.1147,6.5549,23655100.0],["2008-10-15",6.4793,6.548,5.874,5.929,14944600.0],["2008-10-16",5.9565,6.1078,5.475,6.0528,18988000.0],["2008-10-17",5.9152,6.5412,5.9015,6.4724,18038600.0],["2008-10-20",6.3623,6.4999,6.0941,6.4655,9502300.0],["2008-10-21",6.4517,6.5412,6.1972,6.2179,8449800.0],["2008-10-22",6.1216,6.1216,5.365,5.5645,10604800.0],["2008-10-23",5.6057,5.8189,5.3375,5.7914,11032000.0],["2008-10-24",5.4544,5.6126,5.2962,5.3581,13669700.0],["2008-10-27",5.2549,5.5988,5.1724,5.3512,10405400.0],["2008-10-28",5.6057,6.1216,5.3719,6.0734,8950600.0],["2008-10-29",6.1422,6.548,5.9978,5.9978,15899900.0],["2008-10-30",6.1216,6.7475,6.1216,6.4861,13240400.0],["2008-10-31",6.4861,6.9195,6.211,6.6787,13813100.0],["2008-11-03",6.6718,6.7957,6.438,6.5893,8804200.0],["2008-11-04",6.7613,6.8025,6.4724,6.7681,9417000.0],["2008-11-05",6.6787,6.7888,6.2248,6.2592,9766100.0],["2008-11-06",6.1422,6.1904,5.5507,5.5782,18120900.0],["2008-11-07",5.6745,5.8121,5.5026,5.6126,11976600.0],["2008-11-10",5.647,5.8189,5.42,5.5026,9832900.0],["2008-11-11",5.5232,5.5232,5.1174,5.2687,8549300.0],["2008-11-12",5.1518,5.1724,4.1613,4.1751,31802700.0],["2008-11-13",4.1819,4.5878,4.0306,4.4227,25107600.0],["2008-11-14",4.4089,4.9454,4.3195,4.5534,16500400.0],["2008-11-17",4.4502,4.5327,4.1957,4.2026,13222800.0],["2008-11-18",4.1888,4.3333,3.9825,4.1751,11901200.0],["2008-11-19",4.0925,4.1819,3.6867,3.7073,11564000.0],["2008-11-20",3.6661,3.673,3.0883,3.1021,18547100.0],["2008-11-21",3.2671,3.4666,2.9989,3.4253,15294400.0],["2008-11-24",3.5835,4.2438,3.4666,4.12,15533400.0],["2008-11-25",4.2163,4.402,3.838,4.0719,9005500.0],["2008-11-26",3.9756,4.5327,3.8587,4.5052,9579900.0],["2008-11-28",4.4846,4.6359,4.2782,4.5809,4111400.0],["2008-12-01",4.4158,4.4639,3.9893,4.01,8698100.0],["2008-12-02",4.0749,4.861,3.8441,4.623,13952100.0],["2008-12-03",4.4932,5.3226,4.1903,5.2721,17088500.0],["2008-12-04",5.1567,5.6255,5.0341,5.337,15839800.0],["2008-12-05",5.1928,5.3659,4.8105,5.3298,11518500.0],["2008-12-08",5.4885,5.7698,5.3659,5.6472,11705200.0],["2008-12-09",5.5606,5.7842,5.3298,5.3731,12741300.0],["2008-12-10",5.438,5.9429,5.4092,5.7193,10476700.0],["2008-12-11",5.6472,5.8491,5.5245,5.5895,10326300.0],["2008-12-12",5.3947,6.015,5.2288,5.914,12173700.0],["2008-12-15",5.9501,6.0582,5.3442,5.5245,11645800.0],["2008-12-16",5.7193,5.7553,5.3515,5.7481,14543300.0],["2008-12-17",5.5245,5.7337,5.3947,5.5895,9548100.0],["2008-12-18",5.6111,5.7121,5.2793,5.337,7715300.0],["2008-12-19",6.1376,6.1376,5.2793,5.5606,13334100.0],["2008-12-22",5.5462,5.5462,5.2433,5.3803,10139500.0],["2008-12-23",5.4741,5.4741,5.2793,5.3875,6599400.0],["2008-12-24",5.2865,5.4596,5.2649,5.4164,2223100.0],["2008-12-26",5.3875,5.6399,5.3875,5.5678,3927400.0],["2008-12-29",5.5822,5.6976,5.301,5.4524,5299900.0],["2008-12-30",5.4813,5.7553,5.4452,5.7481,3903800.0],["2008-12-31",5.7193,5.9501,5.676,5.9068,4659200.0],["2009-01-02",5.9068,6.4405,5.8779,6.4261,6197300.0],["2009-01-05",6.3828,6.491,6.2169,6.2746,8665300.0],["2009-01-06",6.3684,6.628,6.2818,6.4333,13714100.0],["2009-01-07",6.3107,6.3467,6.0366,6.1376,10367300.0],["2009-01-08",6.0943,6.3684,5.9789,6.2818,9377400.0],["2009-01-09",6.2025,6.3251,6.0294,6.0582,6402600.0],["2009-01-12",6.1304,6.1304,5.5822,5.6399,7796600.0],["2009-01-13",5.6544,5.6544,5.3515,5.4741,9576400.0],["2009-01-14",5.3587,5.4452,5.0774,5.2072,7732700.0],["2009-01-15",5.2,5.3082,4.7889,5.1207,11894500.0],["2009-01-16",5.2144,5.3442,4.9692,5.1928,7592900.0],["2009-01-20",5.1856,5.2505,4.6519,4.6735,8156300.0],["2009-01-21",4.7601,5.1567,4.724,5.1495,11501300.0],["2009-01-22",4.8322,4.962,4.5942,4.6447,11825000.0],["2009-01-23",4.5148,4.7817,4.3273,4.6879,14897300.0],["2009-01-26",4.5365,4.7528,4.2768,4.4139,10018600.0],["2009-01-27",4.4355,4.6158,4.385,4.4211,8204200.0],["2009-01-28",4.5365,4.7961,4.3778,4.6951,8305900.0],["2009-01-29",4.6374,4.6374,4.2768,4.3417,8386900.0],["2009-01-30",4.4211,4.4427,4.0965,4.1254,9872100.0],["2009-02-02",4.0605,4.2408,3.9595,4.1831,8346200.0],["2009-02-03",4.1831,4.284,3.9811,4.2191,9848000.0],["2009-02-04",4.1759,4.4427,4.111,4.1542,14912400.0],["2009-02-05",4.147,4.4716,4.0388,4.3201,12318300.0],["2009-02-06",4.3345,4.8105,4.2768,4.6158,12639200.0],["2009-02-09",4.6158,4.6591,4.4355,4.486,10068900.0],["2009-02-10",4.4211,4.486,4.0533,4.0893,9810200.0],["2009-02-11",4.147,4.3778,4.0821,4.2408,9523500.0],["2009-02-12",4.0893,4.2552,3.9667,4.2191,9980800.0],["2009-02-13",4.2336,4.2696,4.0028,4.1903,11534200.0],["2009-02-17",3.9739,4.0677,3.7503,3.7864,10193100.0],["2009-02-18",3.8297,3.8297,3.5412,3.6999,23730300.0],["2009-02-19",4.0821,4.4355,3.5773,3.5845,23078600.0],["2009-02-20",3.4979,3.7143,3.4114,3.5268,18314300.0],["2009-02-23",3.6494,3.6494,3.4619,3.534,13761500.0],["2009-02-24",3.4691,3.8225,3.3825,3.7503,14509600.0],["2009-02-25",3.7287,3.7792,3.4402,3.5917,13103200.0],["2009-02-26",3.6854,3.7503,3.2383,3.2816,14955700.0],["2009-02-27",3.5268,3.5268,3.0652,3.0796,15801700.0],["2009-03-02",3.0003,3.0003,2.7767,2.8777,16494200.0],["2009-03-03",2.9282,2.9354,2.5459,2.5964,22782800.0],["2009-03-04",2.7767,2.9209,2.6108,2.7767,22167500.0],["2009-03-05",2.6829,2.7046,2.3872,2.4738,16576300.0],["2009-03-06",2.5603,2.5603,2.344,2.4233,11229600.0],["2009-03-09",2.4745,2.4745,2.2403,2.2622,9770700.0],["2009-03-10",2.3208,2.7308,2.2549,2.6063,22482600.0],["2009-03-11",2.6356,2.8772,2.4965,2.7454,13153700.0],["2009-03-12",2.7454,2.9797,2.5844,2.9431,17027300.0],["2009-03-13",2.9651,2.9943,2.7528,2.8406,11481500.0],["2009-03-16",2.9285,3.0236,2.7894,2.804,9697600.0],["2009-03-17",2.9285,3.0529,2.826,3.0383,11234600.0],["2009-03-18",3.0163,3.3531,2.9358,3.1774,16410000.0],["2009-03-19",3.2872,3.2872,3.1115,3.1627,9806500.0],["2009-03-20",3.1701,3.1774,2.7528,2.9651,12426500.0],["2009-03-23",3.1481,3.2506,2.9943,3.2359,9350500.0],["2009-03-24",3.1847,3.5434,3.1701,3.2726,11684200.0],["2009-03-25",3.3677,3.5141,3.0968,3.214,10027800.0],["2009-03-26",3.2652,3.5068,3.2579,3.4483,10469200.0],["2009-03-27",3.3897,3.4775,3.3092,3.375,6656900.0],["2009-03-30",3.0749,3.2726,2.7528,2.7747,16198700.0],["2009-03-31",2.8186,2.8919,2.6722,2.8113,9403900.0],["2009-04-01",2.7674,2.8552,2.6722,2.8406,8257900.0],["2009-04-02",2.9431,3.4483,2.9285,3.4263,19168000.0],["2009-04-03",3.4629,3.7118,3.3018,3.5508,13741300.0],["2009-04-06",3.5142,3.6459,3.4556,3.58,9209400.0],["2009-04-07",3.4995,3.6533,3.4336,3.5508,7703300.0],["2009-04-08",3.5508,3.7484,3.2945,3.6825,11347300.0],["2009-04-09",3.8216,4.1364,3.7704,3.9241,14143100.0],["2009-04-13",3.8802,4.0559,3.807,4.0047,6004600.0],["2009-04-14",3.9607,4.0632,3.6825,3.785,11554400.0],["2009-04-15",3.7484,3.9168,3.6899,3.9095,5303900.0],["2009-04-16",3.9607,4.1804,3.8802,4.0925,6532800.0],["2009-04-17",4.0925,5.0077,3.99,4.9052,29260400.0],["2009-04-20",4.7587,4.7587,4.1072,4.2097,18215000.0],["2009-04-21",4.2097,4.6196,4.1364,4.5245,10987800.0],["2009-04-22",4.3341,4.5684,4.1438,4.3341,11369500.0],["2009-04-23",4.3927,4.4073,4.1364,4.2463,8882100.0],["2009-04-24",4.3122,4.5904,4.2536,4.5538,9019800.0],["2009-04-27",4.4805,4.5684,4.3488,4.4,9994300.0],["2009-04-28",4.3341,4.4073,4.2389,4.2902,8400700.0],["2009-04-29",4.3414,4.7368,4.3048,4.6489,11413000.0],["2009-04-30",4.8393,5.6007,4.7368,5.1541,19591900.0],["2009-05-01",5.1834,5.4103,5.015,5.2639,9633300.0],["2009-05-04",5.2859,5.403,5.1761,5.2712,9496900.0],["2009-05-05",5.2639,5.4909,5.2053,5.3664,13406400.0],["2009-05-06",5.381,6.0033,5.381,5.8423,19228600.0],["2009-05-07",6.0473,6.3182,5.6592,5.9008,20306900.0],["2009-05-08",5.7398,6.4426,5.4616,6.2596,24692400.0],["2009-05-11",5.9448,6.0107,5.5421,5.5787,13965300.0],["2009-05-12",5.6592,5.6592,4.7807,5.1614,22820800.0],["2009-05-13",4.9271,4.9418,4.627,4.7734,17794800.0],["2009-05-14",4.7807,5.1175,4.7368,5.0077,12953600.0],["2009-05-15",4.9784,5.3518,4.8832,4.9052,15437500.0],["2009-05-18",4.9711,5.403,4.9491,5.3591,12589400.0],["2009-05-19",5.3078,5.4396,5.1175,5.2859,13141400.0],["2009-05-20",5.3444,5.6446,5.2346,5.3298,12420400.0],["2009-05-21",5.2273,5.2712,4.9637,5.0662,11866600.0],["2009-05-22",5.1541,5.2785,4.9637,5.1321,7690400.0],["2009-05-26",5.1248,5.3371,5.0003,5.2639,7863100.0],["2009-05-27",5.2566,5.3957,5.1028,5.1102,8733000.0],["2009-05-28",5.22,5.2273,4.9564,5.1175,9094200.0],["2009-05-29",5.4469,5.4469,5.2127,5.403,11439300.0],["2009-06-01",5.4982,6.428,5.4982,6.3987,21354600.0],["2009-06-02",6.3621,6.3621,6.0326,6.3328,12980600.0],["2009-06-03",6.3035,6.4646,6.0839,6.4206,17786100.0],["2009-06-04",6.5085,6.6988,6.3767,6.5305,13866300.0],["2009-06-05",6.6476,6.6769,6.2889,6.428,12603100.0],["2009-06-08",6.2807,6.4721,6.104,6.3912,8792700.0],["2009-06-09",6.3838,6.428,6.1334,6.3912,8277100.0],["2009-06-10",6.4353,6.509,6.0672,6.1334,11076900.0],["2009-06-11",5.8684,6.1261,5.7727,6.0083,18885100.0],["2009-06-12",5.942,6.0009,5.7137,5.9935,7792700.0],["2009-06-15",5.8757,5.9641,5.699,5.7506,7770400.0],["2009-06-16",5.78,5.8168,5.4413,5.4413,8871200.0],["2009-06-17",5.434,5.5444,5.2941,5.4119,6998100.0],["2009-06-18",5.3898,5.5149,5.2867,5.434,6855700.0],["2009-06-19",5.5149,5.618,5.3456,5.4045,7864900.0],["2009-06-22",5.3309,5.3456,5.0363,5.0363,7363700.0],["2009-06-23",5.0437,5.1173,4.9112,4.9995,10182500.0],["2009-06-24",5.11,5.3824,5.0143,5.1689,9170600.0],["2009-06-25",5.1026,5.3309,5.1026,5.3088,8180000.0],["2009-06-26",5.2793,5.3014,4.9259,5.2057,12866100.0],["2009-06-29",5.1026,5.3898,5.0952,5.3161,6217300.0],["2009-06-30",5.2646,5.3603,4.9995,5.0953,8483000.0],["2009-07-01",5.1173,5.2278,5.0658,5.11,4509300.0],["2009-07-02",5.0143,5.0584,4.7565,4.8523,7541200.0],["2009-07-06",4.7934,4.8302,4.4178,4.4988,17747300.0],["2009-07-07",4.5798,4.5872,4.2632,4.2706,7704400.0],["2009-07-08",4.3663,4.3958,4.1601,4.2559,15548000.0],["2009-07-09",4.3074,4.4547,4.2632,4.3884,9686600.0],["2009-07-10",4.3369,4.4105,4.2485,4.3958,6822700.0],["2009-07-13",4.4326,4.462,4.2338,4.4031,9045900.0],["2009-07-14",4.4547,4.6093,4.3737,4.5872,8440100.0],["2009-07-15",4.7565,4.8817,4.6682,4.8302,7999500.0],["2009-07-16",4.8228,4.9848,4.7934,4.9701,6329300.0],["2009-07-17",4.8891,5.0216,4.8081,4.9701,10547600.0],["2009-07-20",5.2057,5.4708,5.1689,5.4708,12366500.0],["2009-07-21",5.4929,5.6254,5.2572,5.3235,8009600.0],["2009-07-22",5.2793,5.5002,5.2204,5.3677,5640300.0],["2009-07-23",5.3677,5.8021,5.3309,5.7432,11083600.0],["2009-07-24",5.6843,5.7874,5.5591,5.7653,5934600.0],["2009-07-27",5.7653,5.942,5.6843,5.9273,8188400.0],["2009-07-28",5.7285,6.0819,5.6622,5.8831,9251900.0],["2009-07-29",5.7579,5.8536,5.5812,5.6843,6824400.0],["2009-07-30",5.6696,5.9935,5.6696,5.8905,8289100.0],["2009-07-31",5.7947,6.0598,5.7211,6.0304,9961800.0],["2009-08-03",5.9935,6.7372,5.9788,6.5605,17354500.0],["2009-08-04",6.3543,6.6415,6.2733,6.5752,11750400.0],["2009-08-05",6.5973,6.6194,6.2807,6.5237,15097000.0],["2009-08-06",6.5605,6.7299,6.2292,6.2881,12172100.0],["2009-08-07",7.0391,8.2687,7.0391,7.9595,49696900.0],["2009-08-10",7.7091,8.578,7.5987,8.1951,23749400.0],["2009-08-11",8.0847,8.1141,7.7018,7.7975,15069600.0],["2009-08-12",7.768,8.1215,7.6944,7.8932,13925900.0],["2009-08-13",7.5472,7.8122,7.4662,7.5766,13808600.0],["2009-08-14",7.6871,7.6871,7.3484,7.5324,8527600.0],["2009-08-17",7.1716,7.3925,7.0465,7.2821,14852900.0],["2009-08-18",7.3189,7.4735,7.2526,7.2674,9013700.0],["2009-08-19",7.1422,7.7165,7.0465,7.6281,12706400.0],["2009-08-20",7.6944,7.849,7.6208,7.7681,8236900.0],["2009-08-21",7.8785,8.0552,7.7754,7.9079,7964000.0],["2009-08-24",7.9079,8.2246,7.9006,8.1068,9042700.0],["2009-08-25",8.1877,8.2687,8.0405,8.2098,10246200.0],["2009-08-26",8.1362,8.2172,7.8859,8.011,9900100.0],["2009-08-27",7.9742,8.1583,7.7386,8.092,8760000.0],["2009-08-28",8.1804,8.2687,7.8785,7.9374,8775600.0],["2009-08-31",7.7828,7.9079,7.5766,7.6208,8531400.0],["2009-09-01",7.5619,7.7975,7.2453,7.2747,9327700.0],["2009-09-02",7.2821,7.4514,7.1716,7.3852,10196100.0],["2009-09-03",7.4662,7.5766,7.3557,7.5619,8099400.0],["2009-09-04",7.5619,7.8196,7.4809,7.8049,7258600.0],["2009-09-08",7.938,8.0712,7.8862,8.012,8775900.0],["2009-09-09",8.0046,8.2118,7.8419,8.1526,9256600.0],["2009-09-10",8.0786,8.848,8.0712,8.8406,16131400.0],["2009-09-11",8.663,8.9663,8.5225,8.7,16390700.0],["2009-09-14",8.5817,8.8332,8.5003,8.774,9794700.0],["2009-09-15",9.0847,9.3214,8.9811,9.1957,21566700.0],["2009-09-16",9.2179,9.6839,9.0477,9.425,27889900.0],["2009-09-17",9.3732,9.7357,9.0773,9.2031,14712600.0],["2009-09-18",9.2697,9.4028,9.0625,9.3214,11167800.0],["2009-09-21",9.1883,9.2475,8.848,9.1587,13096000.0],["2009-09-22",9.2623,9.4398,9.1883,9.3584,7702700.0],["2009-09-23",9.4028,9.4546,8.9368,8.9441,8671900.0],["2009-09-24",8.9737,9.0773,8.4781,8.5817,7310600.0],["2009-09-25",8.5447,8.7296,8.4411,8.5964,9167100.0],["2009-09-28",8.6778,9.1439,8.6186,9.0847,6238200.0],["2009-09-29",9.1661,9.3214,9.1069,9.1809,8805200.0],["2009-09-30",9.2327,9.2697,8.7888,8.9146,10089100.0],["2009-10-01",8.8628,8.8702,8.4781,8.5595,15327700.0],["2009-10-02",8.4115,8.6852,8.3523,8.5003,15471100.0],["2009-10-05",8.5003,8.7888,8.4707,8.7444,11272500.0],["2009-10-06",8.7666,9.0699,8.7666,8.9959,9545700.0],["2009-10-07",8.9515,9.1513,8.8258,8.9589,13431100.0],["2009-10-08",9.1513,9.3954,9.0107,9.2993,9887200.0],["2009-10-09",9.1883,9.3214,9.0699,9.1439,8276400.0],["2009-10-12",9.1883,9.1957,8.8628,8.9737,6267700.0],["2009-10-13",8.9885,9.1217,8.9811,8.9885,6715800.0],["2009-10-14",8.7962,9.3436,8.7148,9.2623,30354900.0],["2009-10-15",9.0255,9.9355,9.0107,9.7875,39601100.0],["2009-10-16",9.6322,9.9133,9.462,9.684,13930900.0],["2009-10-19",9.6839,10.1796,9.6174,10.1426,10685100.0],["2009-10-20",10.1204,10.3794,9.8837,10.224,11059500.0],["2009-10-21",10.1722,10.3868,9.7579,9.7949,11202900.0],["2009-10-22",9.8171,10.0834,9.61,10.0612,8013500.0],["2009-10-23",10.113,10.15,9.61,9.647,9364200.0],["2009-10-26",9.7135,10.15,9.3806,9.4472,12546700.0],["2009-10-27",9.4842,9.6174,9.0921,9.2031,10923900.0],["2009-10-28",9.0773,9.1735,8.4337,8.6852,23176200.0],["2009-10-29",8.8332,9.4768,8.7518,9.3214,14493000.0],["2009-10-30",9.1439,9.3954,8.5669,8.7074,13248900.0],["2009-11-02",8.774,8.9663,8.5964,8.9663,14594400.0],["2009-11-03",8.8998,8.9663,8.5669,8.8554,11313000.0],["2009-11-04",8.9516,9.2993,8.774,8.8036,13371000.0],["2009-11-05",8.8924,9.499,8.8924,9.462,17072200.0],["2009-11-06",9.2697,9.5286,9.0033,9.4102,20199300.0],["2009-11-09",9.5656,9.8911,9.4916,9.8319,7957800.0],["2009-11-10",9.7801,9.9503,9.61,9.6544,11350700.0],["2009-11-11",9.8615,9.8763,9.5656,9.7727,11291400.0],["2009-11-12",9.7209,9.8393,9.3954,9.4768,12022400.0],["2009-11-13",9.5804,9.7061,9.425,9.6248,9283000.0],["2009-11-16",9.6913,10.2092,9.6692,10.1648,13404500.0],["2009-11-17",10.1796,10.2684,9.9355,10.2462,7888300.0],["2009-11-18",10.2388,10.2758,9.9651,10.1574,6947600.0],["2009-11-19",9.9947,10.0539,9.7283,9.8467,5016100.0],["2009-11-20",9.6765,9.7209,9.425,9.499,7973100.0],["2009-11-23",9.8023,9.8763,9.425,9.4842,5779600.0],["2009-11-24",9.4102,9.7283,9.388,9.7135,10043300.0],["2009-11-25",9.7727,10.0316,9.7209,10.0243,12077300.0],["2009-11-27",9.5138,9.9355,9.3436,9.7431,3766900.0],["2009-11-30",9.6396,9.7135,9.3067,9.4768,8778900.0],["2009-12-01",9.6618,9.8763,9.5508,9.7283,7145900.0],["2009-12-02",9.6839,9.7727,9.5656,9.6322,5046100.0],["2009-12-03",9.6174,9.7875,9.4102,9.4472,10124700.0],["2009-12-04",9.6913,9.9947,9.462,9.9577,13190900.0],["2009-12-07",9.8319,10.372,9.8319,10.2758,16338700.0],["2009-12-08",10.113,10.5421,10.0169,10.335,14633800.0],["2009-12-09",10.2681,10.3127,9.9266,10.0603,9572400.0],["2009-12-10",10.283,10.4166,10.2162,10.2533,9158500.0],["2009-12-11",10.3201,10.4612,10.2607,10.4389,9040600.0],["2009-12-14",10.5132,10.5429,10.2978,10.4315,6506700.0],["2009-12-15",10.1791,10.6171,10.09,10.4315,9858000.0],["2009-12-16",10.5429,10.8101,10.5132,10.5948,9823900.0],["2009-12-17",10.4241,10.632,10.2013,10.2013,8838100.0],["2009-12-18",10.3572,10.3572,10.0825,10.2978,10424400.0],["2009-12-21",10.4389,10.5354,10.283,10.3201,7580200.0],["2009-12-22",10.4018,10.4018,10.2236,10.2904,4378900.0],["2009-12-23",10.3721,10.4092,10.0751,10.3572,5785000.0],["2009-12-24",10.3795,10.4463,10.2904,10.3053,1276100.0],["2009-12-28",10.3053,10.3424,10.2088,10.283,4080300.0],["2009-12-29",10.3201,10.6988,10.3201,10.6542,7143900.0],["2009-12-30",10.5354,10.6245,10.4018,10.6171,4600400.0],["2009-12-31",10.5874,10.6988,10.4315,10.4315,4260000.0],["2010-01-04",10.5503,10.6913,10.3795,10.58,6710900.0],["2010-01-05",10.528,10.6765,10.4315,10.528,5441000.0],["2010-01-06",10.4018,10.5726,10.1494,10.1939,14566200.0],["2010-01-07",10.231,10.58,10.09,10.3944,9000300.0],["2010-01-08",10.3869,10.7285,10.3053,10.5057,6732900.0],["2010-01-11",10.4909,10.5577,10.283,10.4612,5991400.0],["2010-01-12",10.3127,10.3424,9.9415,10.0677,8138900.0],["2010-01-13",10.1642,10.4389,10.0231,10.3869,7031200.0],["2010-01-14",10.3498,10.4389,10.2088,10.231,6850300.0],["2010-01-15",10.2162,10.2978,9.6965,9.845,14344500.0],["2010-01-19",9.8524,10.0751,9.7707,9.9712,6186200.0],["2010-01-20",10.1642,10.2385,9.8821,10.0677,10145000.0],["2010-01-21",10.0825,10.335,9.7856,9.8004,10630600.0],["2010-01-22",9.7484,10.1791,9.7187,9.8746,15336100.0],["2010-01-25",10.0603,10.0603,9.7484,9.8895,6425300.0],["2010-01-26",9.793,9.9934,9.7336,9.8672,10398100.0],["2010-01-27",9.8227,9.9934,9.5851,9.8746,7602300.0],["2010-01-28",9.9712,9.9934,9.4663,9.7781,10561500.0],["2010-01-29",9.8524,9.9563,9.5405,9.5999,9468900.0],["2010-02-01",9.6519,9.8672,9.5257,9.8672,9059600.0],["2010-02-02",9.8747,9.934,9.5851,9.7633,19341800.0],["2010-02-03",9.8969,10.283,9.8672,10.2088,15527900.0],["2010-02-04",9.9266,10.0751,9.6222,9.689,16819400.0],["2010-02-05",9.6668,9.7559,9.2213,9.6148,12835900.0],["2010-02-08",9.6148,9.6445,9.2658,9.444,13207000.0],["2010-02-09",9.6371,9.8004,9.4366,9.6742,9556200.0],["2010-02-10",9.6593,9.689,9.1545,9.4069,8884700.0],["2010-02-11",9.3846,9.6445,9.251,9.4737,8540600.0],["2010-02-12",9.5405,9.6371,9.444,9.5851,9802400.0],["2010-02-16",9.7484,9.8746,9.6445,9.8524,6136000.0],["2010-02-17",9.934,10.1271,9.9044,10.038,8071600.0],["2010-02-18",9.9563,10.231,9.8821,10.1791,11409100.0],["2010-02-19",9.741,10.3944,9.7187,10.2681,21106800.0],["2010-02-22",10.2756,10.3869,9.8895,9.9192,12625500.0],["2010-02-23",9.9118,9.986,9.6222,9.6668,10633700.0],["2010-02-24",9.7187,9.8524,9.6445,9.8004,5700200.0],["2010-02-25",9.5554,9.793,9.3698,9.7559,12728400.0],["2010-02-26",9.741,9.8672,9.6074,9.6445,7146900.0],["2010-03-01",9.7039,10.09,9.6593,9.9712,6531400.0],["2010-03-02",10.0677,10.1271,9.9712,10.0231,6642900.0],["2010-03-03",10.0528,10.3498,9.9563,10.3053,12249900.0],["2010-03-04",10.3721,10.58,10.2904,10.5577,16687100.0],["2010-03-05",10.5948,10.9215,10.58,10.877,14665100.0],["2010-03-08",10.9364,11.0255,10.7879,10.9215,8871800.0],["2010-03-09",10.8843,10.8917,10.6459,10.7576,7036400.0],["2010-03-10",10.7651,10.9886,10.7204,10.9886,8161300.0],["2010-03-11",10.8992,11.0258,10.7278,11.0258,6584300.0],["2010-03-12",11.0184,11.0631,10.7427,10.8768,6646700.0],["2010-03-15",10.8172,10.8321,10.5937,10.7576,6831400.0],["2010-03-16",10.7576,11.0109,10.6608,11.0109,10303100.0],["2010-03-17",11.0482,11.1376,10.7725,10.8023,8074800.0],["2010-03-18",10.8098,10.9215,10.6086,10.7055,5526800.0],["2010-03-19",10.4149,10.8992,10.4149,10.4149,9926200.0],["2010-03-22",10.4,10.5341,10.2063,10.482,5845700.0],["2010-03-23",10.5341,10.6384,10.4745,10.6235,6684500.0],["2010-03-24",10.5267,10.7502,10.4522,10.6086,8418900.0],["2010-03-25",10.7427,10.7576,10.3181,10.333,10887900.0],["2010-03-26",10.4671,10.4969,10.2808,10.3777,7965300.0],["2010-03-29",10.4373,10.5565,10.4,10.5341,7386800.0],["2010-03-30",10.5714,10.6086,10.4298,10.5416,6439100.0],["2010-03-31",10.4447,10.5788,10.3553,10.3851,6581400.0],["2010-04-01",10.5267,10.5714,10.3628,10.5565,8667900.0],["2010-04-05",10.5639,10.9588,10.5043,10.9066,12290300.0],["2010-04-06",10.8694,11.1301,10.698,10.8694,11180300.0],["2010-04-07",10.8172,10.9364,10.6906,10.78,7250200.0],["2010-04-08",10.6906,11.3089,10.6161,11.1748,15517300.0],["2010-04-09",11.1674,11.4058,11.1301,11.3089,8839000.0],["2010-04-12",11.3238,11.4132,11.2121,11.3238,7592100.0],["2010-04-13",11.3089,11.5845,11.1972,11.5473,7592100.0],["2010-04-14",11.6218,11.6814,11.4504,11.6143,11249200.0],["2010-04-15",11.5696,11.8751,11.5026,11.8527,8552600.0],["2010-04-16",11.7633,11.9943,11.5399,11.5548,11259200.0],["2010-04-19",11.5175,11.6516,11.3462,11.5473,8008900.0],["2010-04-20",11.6516,12.0315,11.6516,11.8825,6580600.0],["2010-04-21",11.8155,12.0017,11.7335,11.9943,6679800.0],["2010-04-22",11.8676,12.2923,11.7186,12.2401,8765900.0],["2010-04-23",12.2625,12.3146,12.106,12.2774,5981600.0],["2010-04-26",12.2774,12.3966,12.0986,12.1582,4453100.0],["2010-04-27",12.0166,12.106,11.6739,11.808,10482000.0],["2010-04-28",12.0762,12.1507,11.8527,11.9794,10485900.0],["2010-04-29",12.1284,12.4636,12.1209,12.2625,7775700.0],["2010-04-30",12.2848,12.3742,12.0241,12.0762,9630200.0],["2010-05-03",12.1582,12.6499,12.1582,12.4487,11561300.0],["2010-05-04",12.2252,12.2327,11.8006,12.0688,16238700.0],["2010-05-05",11.7112,12.0092,11.3238,11.6069,20493300.0],["2010-05-06",11.3313,11.5473,10.2436,11.145,29521700.0],["2010-05-07",11.1599,11.1748,10.3181,10.5863,27277300.0],["2010-05-10",11.2121,11.5622,10.8321,11.4281,13641500.0],["2010-05-11",11.1674,11.5473,11.1674,11.2419,12360700.0],["2010-05-12",11.3089,11.5995,11.1674,11.4952,10663300.0],["2010-05-13",11.4207,11.5622,11.1301,11.1748,10602400.0],["2010-05-14",10.9886,11.1078,10.7874,10.929,10016700.0],["2010-05-17",10.9811,11.443,10.8619,11.361,16496700.0],["2010-05-18",11.4802,11.5473,11.0556,11.1078,12462100.0],["2010-05-19",10.9886,11.2493,10.7353,11.1078,13194100.0],["2010-05-20",10.6384,10.8396,10.3106,10.3404,15329300.0],["2010-05-21",10.0871,10.6682,10.0275,10.6682,15869800.0],["2010-05-24",10.6235,10.9066,10.3702,10.4,19601200.0],["2010-05-25",9.9456,10.3851,9.8115,10.3479,17879500.0],["2010-05-26",10.5043,10.847,10.3851,10.549,13468700.0],["2010-05-27",10.8619,11.078,10.7725,11.0631,11554000.0],["2010-05-28",11.0929,11.1301,10.78,10.847,8752500.0],["2010-06-01",10.6459,10.9662,10.482,10.4894,10496200.0],["2010-06-02",10.5639,10.8992,10.5267,10.8992,7612100.0],["2010-06-03",10.9811,11.0929,10.8694,10.996,10217000.0],["2010-06-04",10.6459,10.8768,10.2808,10.3777,15407500.0],["2010-06-07",10.4373,10.6012,9.9754,9.9903,11087800.0],["2010-06-08",10.0052,10.1697,9.7959,9.9529,12724600.0],["2010-06-09",10.0875,10.6708,9.9978,10.2071,18731900.0],["2010-06-10",10.4689,10.8278,10.424,10.768,9523700.0],["2010-06-11",10.5885,10.9175,10.5661,10.7754,8761800.0],["2010-06-14",10.9699,11.3587,10.9175,10.9399,9703200.0],["2010-06-15",11.1344,11.5157,11.0372,11.4933,8334800.0],["2010-06-16",11.3213,11.4036,11.1792,11.3363,10247800.0],["2010-06-17",11.3886,11.4335,11.1045,11.3064,5350800.0],["2010-06-18",11.3587,11.4036,11.1194,11.1643,7612500.0],["2010-06-21",11.4185,11.4335,10.9998,11.0521,6078200.0],["2010-06-22",11.0671,11.2092,10.7007,10.7455,7000200.0],["2010-06-23",10.7904,11.0147,10.5885,10.8203,10184400.0],["2010-06-24",10.7156,10.7455,10.2071,10.2969,11163600.0],["2010-06-25",10.3268,10.5885,10.1697,10.5661,13572200.0],["2010-06-28",10.5137,10.8203,10.4988,10.7081,8919400.0],["2010-06-29",10.4389,10.5137,9.7959,9.908,18555800.0],["2010-06-30",9.8332,10.0501,9.6164,9.6687,11447000.0],["2010-07-01",9.6388,9.7286,9.1677,9.6089,19249300.0],["2010-07-02",9.6912,9.7884,9.407,9.5865,10420900.0],["2010-07-06",9.7809,10.0501,9.5341,9.6613,8744900.0],["2010-07-07",9.736,10.0202,9.6313,9.9678,9923400.0],["2010-07-08",10.1174,10.5137,10.0426,10.4315,12154100.0],["2010-07-09",10.4464,10.5362,10.2969,10.4988,5223800.0],["2010-07-12",10.3866,10.6184,10.2969,10.5362,7238300.0],["2010-07-13",10.6633,10.9923,10.6483,10.9175,7538300.0],["2010-07-14",10.8427,10.9175,10.6034,10.7081,8609000.0],["2010-07-15",10.6708,10.8128,10.5661,10.7605,4486400.0],["2010-07-16",10.6483,10.7007,10.0576,10.1174,11279900.0],["2010-07-19",10.1697,10.4165,10.0277,10.3642,8005900.0],["2010-07-20",10.1473,10.3791,10.0127,10.3716,12346600.0],["2010-07-21",10.4389,10.5287,10.1922,10.2744,10689500.0],["2010-07-22",10.4838,10.7829,10.4389,10.6184,9160200.0],["2010-07-23",10.6109,11.0446,10.5661,10.9325,11346100.0],["2010-07-26",10.9474,11.2391,10.8652,11.2166,9530200.0],["2010-07-27",11.3512,11.426,11.0147,11.1269,7765000.0],["2010-07-28",11.0596,11.097,10.8353,10.9325,6162200.0],["2010-07-29",11.0895,11.3064,10.7156,10.9773,7816000.0],["2010-07-30",10.7381,11.1194,10.5735,11.0521,7216800.0],["2010-08-02",11.2017,11.583,11.2017,11.441,11057800.0],["2010-08-03",11.3961,11.4335,10.9998,11.2241,14300000.0],["2010-08-04",11.6129,11.7251,11.4185,11.6952,20855400.0],["2010-08-05",11.583,11.7849,11.5457,11.613,8179200.0],["2010-08-06",11.4185,11.5756,11.2316,11.4858,8412800.0],["2010-08-09",11.583,11.6802,11.4634,11.6279,5709300.0],["2010-08-10",11.411,11.6728,11.3662,11.5307,10479900.0],["2010-08-11",11.2241,11.2316,10.753,10.8203,9232700.0],["2010-08-12",10.6109,10.7081,10.5212,10.596,11285800.0],["2010-08-13",10.5287,10.6035,10.3791,10.4315,11345200.0],["2010-08-16",10.3268,10.581,10.237,10.5661,7032000.0],["2010-08-17",10.6932,10.8652,10.5735,10.5735,8641000.0],["2010-08-18",10.5885,10.7605,10.4165,10.6184,13153900.0],["2010-08-19",10.5436,10.6109,10.1997,10.2894,8582100.0],["2010-08-20",10.1623,10.237,9.9678,10.1772,7218700.0],["2010-08-23",10.1473,10.2894,9.908,10.0351,10823500.0],["2010-08-24",9.8108,10.0202,9.751,9.908,10989900.0],["2010-08-25",9.7659,10.1922,9.7286,10.1473,12487200.0],["2010-08-26",10.1922,10.3417,10.0351,10.0426,9473300.0],["2010-08-27",10.1623,10.4689,9.8407,10.409,12934000.0],["2010-08-30",10.3716,10.5137,10.2146,10.2296,7595700.0],["2010-08-31",10.1398,10.3866,10.0651,10.3343,11298400.0],["2010-09-01",10.5137,11.0895,10.5137,10.91,13036000.0],["2010-09-02",10.9474,11.2316,10.9474,11.1792,6770000.0],["2010-09-03",11.3811,11.5083,11.2391,11.3886,7103300.0],["2010-09-07",11.2764,11.3437,10.9549,11.0222,9449600.0],["2010-09-08",11.0147,11.2623,10.9997,11.1873,8620100.0],["2010-09-09",11.3448,11.4574,11.2773,11.2923,7208900.0],["2010-09-10",11.3223,11.6975,11.2773,11.63,9194600.0],["2010-09-13",11.7725,11.9001,11.6075,11.8025,8176400.0],["2010-09-14",11.78,11.8926,11.5624,11.795,6347300.0],["2010-09-15",11.6675,11.705,11.4499,11.6975,9859700.0],["2010-09-16",11.6,11.6375,11.1498,11.4349,22931700.0],["2010-09-17",11.4499,11.5474,11.1122,11.3448,15328000.0],["2010-09-20",11.3824,11.8326,11.3223,11.7875,6990600.0],["2010-09-21",11.8251,11.8401,11.5474,11.7125,9604600.0],["2010-09-22",11.66,11.75,11.3598,11.4424,13413000.0],["2010-09-23",11.2773,11.8326,11.2248,11.5624,10455400.0],["2010-09-24",11.735,12.1552,11.7125,12.1327,11342400.0],["2010-09-27",12.1027,12.1027,11.8326,11.9301,9029800.0],["2010-09-28",11.9751,12.1027,11.66,12.0276,8657500.0],["2010-09-29",11.9451,11.9601,11.72,11.8701,6664800.0],["2010-09-30",11.9976,12.1777,11.7725,11.9001,9914900.0],["2010-10-01",11.9901,12.2978,11.9226,12.2903,10470700.0],["2010-10-04",12.2452,12.2977,11.9826,12.2977,12959700.0],["2010-10-05",12.4403,13.0706,12.4028,12.5003,22714300.0],["2010-10-06",12.5003,12.8455,12.4478,12.8305,15225400.0],["2010-10-07",12.898,12.9355,12.5754,12.7404,7695000.0],["2010-10-08",12.7855,13.2356,12.6429,12.928,11439200.0],["2010-10-11",13.0856,13.1831,12.8605,13.1381,6107100.0],["2010-10-12",13.1006,13.4533,12.9355,13.4307,9041800.0],["2010-10-13",13.5058,13.6558,13.3557,13.4007,11171300.0],["2010-10-14",13.3632,13.4007,13.0631,13.1531,9103700.0],["2010-10-15",13.3257,13.3782,13.0556,13.1606,9990300.0],["2010-10-18",13.2131,13.2131,13.0406,13.1231,7084500.0],["2010-10-19",12.9205,13.0031,12.6954,12.8455,9745800.0],["2010-10-20",12.928,13.2056,12.883,13.1306,11990300.0],["2010-10-21",13.2281,13.2807,12.7404,12.958,9195500.0],["2010-10-22",13.0556,13.0556,12.823,12.8905,5242400.0],["2010-10-25",13.0256,13.2131,12.9355,12.9505,7259700.0],["2010-10-26",12.8155,12.9805,12.7179,12.8155,11297200.0],["2010-10-27",12.6954,12.7254,12.4778,12.6279,8689300.0],["2010-10-28",12.778,12.808,12.5604,12.6504,7609600.0],["2010-10-29",12.6204,12.823,12.6054,12.7029,6945500.0],["2010-11-01",12.8455,13.1306,12.7179,12.8005,9050500.0],["2010-11-02",12.9505,13.0556,12.7629,13.0181,11922600.0],["2010-11-03",12.9956,13.0331,12.7029,12.973,7665900.0],["2010-11-04",13.2056,13.2957,13.0556,13.2507,8993600.0],["2010-11-05",13.3032,13.3257,12.5979,12.7629,17673300.0],["2010-11-08",12.7104,12.8305,12.5979,12.6204,8506100.0],["2010-11-09",12.6279,12.6504,12.2227,12.2752,12179800.0],["2010-11-10",12.2902,12.6879,12.2827,12.6204,11310600.0],["2010-11-11",12.4028,12.8755,12.4028,12.7329,13488900.0],["2010-11-12",12.5979,12.7254,12.3953,12.4703,11164100.0],["2010-11-15",12.5303,12.7179,12.4178,12.5454,10759700.0],["2010-11-16",12.4178,12.5379,12.0576,12.1627,15610100.0],["2010-11-17",12.1927,12.2227,12.0576,12.1552,8585900.0],["2010-11-18",12.2377,12.4628,12.2302,12.4178,14994300.0],["2010-11-19",12.3728,12.4028,12.1927,12.3728,8018100.0],["2010-11-22",12.2677,12.4028,12.2077,12.3653,8696500.0],["2010-11-23",12.1327,12.2752,12.0802,12.1852,8791000.0],["2010-11-24",12.2677,12.3728,12.1927,12.3428,15009100.0],["2010-11-26",12.2152,12.3878,12.1852,12.3428,2390400.0],["2010-11-29",12.2002,12.3653,11.9976,12.3053,10990900.0],["2010-11-30",12.1327,12.868,12.1177,12.6354,14898400.0],["2010-12-01",12.8755,12.9805,12.808,12.883,10084800.0],["2010-12-02",12.868,13.0481,12.7329,12.973,7768000.0],["2010-12-03",12.943,13.1831,12.9055,13.1531,7518300.0],["2010-12-06",13.0556,13.2882,13.0256,13.2281,4785300.0],["2010-12-07",13.3857,13.5958,13.3257,13.4607,17960800.0],["2010-12-08",13.4156,13.6564,13.3554,13.5285,8344900.0],["2010-12-09",13.837,13.867,13.3178,13.5285,7558300.0],["2010-12-10",13.5586,13.6263,13.393,13.5811,7947300.0],["2010-12-13",13.7241,13.7241,13.393,13.393,7366300.0],["2010-12-14",13.3479,13.5962,13.3103,13.4607,5062400.0],["2010-12-15",13.3855,13.4984,13.2802,13.3855,5124100.0],["2010-12-16",13.4231,13.551,13.3404,13.5435,8158900.0],["2010-12-17",13.679,14.2884,13.5811,14.1229,20131600.0],["2010-12-20",14.2056,14.2959,14.0552,14.2357,5619800.0],["2010-12-21",14.1755,14.5593,14.168,14.4991,9229200.0],["2010-12-22",14.5442,14.7399,14.5141,14.7399,3747700.0],["2010-12-23",14.7624,14.785,14.4163,14.5818,4423700.0],["2010-12-27",14.5066,14.5593,14.4238,14.5141,2843700.0],["2010-12-28",14.5292,14.5292,14.2508,14.3336,6131500.0],["2010-12-29",14.3787,14.5743,14.3712,14.4389,3032600.0],["2010-12-30",14.4464,14.4615,14.2959,14.3336,2256700.0],["2010-12-31",14.326,14.4615,14.2658,14.3336,2632000.0],["2011-01-03",14.4991,14.5894,14.4238,14.5066,8623400.0],["2011-01-04",14.4991,14.6345,14.2809,14.6119,8312000.0],["2011-01-05",14.5066,14.6571,14.4314,14.4464,5986300.0],["2011-01-06",14.4163,14.6646,14.2959,14.6496,6975500.0],["2011-01-07",14.6496,14.785,14.2884,14.484,6910500.0],["2011-01-10",14.3411,14.943,14.2959,14.8828,10140300.0],["2011-01-11",14.943,14.9806,14.627,14.7474,7261200.0],["2011-01-12",14.8979,15.0483,14.785,14.8828,7460600.0],["2011-01-13",14.8452,15.0634,14.8301,14.9505,7573300.0],["2011-01-14",14.8828,15.0183,14.7775,15.0032,6615700.0],["2011-01-18",14.9505,15.4396,14.9355,15.402,19417400.0],["2011-01-19",15.3493,15.4772,15.1537,15.2064,14763900.0],["2011-01-20",15.1988,15.56,15.1838,15.4246,19439900.0],["2011-01-21",15.575,15.6954,15.4622,15.575,8363100.0],["2011-01-24",15.5826,15.6954,15.4772,15.6352,5168300.0],["2011-01-25",15.5976,15.5976,15.2139,15.5073,7273200.0],["2011-01-26",15.5449,15.6879,15.417,15.4848,6885900.0],["2011-01-27",15.4246,15.5826,15.1763,15.244,8605200.0],["2011-01-28",15.2289,15.3418,14.4615,14.5066,21634800.0],["2011-01-31",14.6872,14.9957,14.5217,14.9204,13888000.0],["2011-02-01",14.9957,15.1763,14.8602,15.0032,8106500.0],["2011-02-02",14.8678,15.1988,14.8678,15.0258,9549800.0],["2011-02-03",15.0333,15.4471,14.9957,15.2365,14784200.0],["2011-02-04",15.2891,15.3267,14.9957,15.2139,9164300.0],["2011-02-07",15.244,15.6804,15.2064,15.6729,6313100.0],["2011-02-08",15.6653,15.876,15.575,15.861,5324800.0],["2011-02-09",15.8008,16.2673,15.7255,16.2071,15542100.0],["2011-02-10",16.0491,16.4177,15.9889,16.2673,10423300.0],["2011-02-11",16.1394,16.636,16.1394,16.508,7515800.0],["2011-02-14",16.5156,16.5306,16.1544,16.3651,6212100.0],["2011-02-15",16.2673,16.3726,16.1168,16.2898,6243600.0],["2011-02-16",16.35,16.7413,16.192,16.6284,13955300.0],["2011-02-17",16.4629,16.9444,15.8008,16.8165,23787300.0],["2011-02-18",16.7112,17.3808,16.6209,17.2379,13684200.0],["2011-02-22",17.0122,17.0272,16.3576,16.5381,11886500.0],["2011-02-23",16.5607,16.8541,16.177,16.3726,12102700.0],["2011-02-24",16.335,16.7864,16.2296,16.5758,13884800.0],["2011-02-25",16.7338,17.7947,16.6811,17.7119,16851800.0],["2011-02-28",17.6969,18.0731,17.599,17.9527,15089500.0],["2011-03-01",18.0204,18.0354,17.3959,17.4486,12453100.0],["2011-03-02",17.4335,18.1408,17.3357,17.9677,13241900.0],["2011-03-03",18.1859,18.5621,18.0204,18.3214,9951800.0],["2011-03-04",18.4267,18.6223,17.6216,18.0279,12473000.0],["2011-03-07",18.1558,18.1709,17.5012,17.7721,7593600.0],["2011-03-08",17.8323,17.9452,17.584,17.8323,8360000.0],["2011-03-09",17.8851,18.3601,17.8851,18.1113,9029300.0],["2011-03-10",17.8097,18.0283,17.6061,17.8625,11108900.0],["2011-03-11",17.7192,18.1339,17.6966,17.9454,7326900.0],["2011-03-14",17.8097,17.8549,17.4477,17.8021,11786100.0],["2011-03-15",17.0481,17.7569,16.8295,17.4553,14532900.0],["2011-03-16",17.3497,17.8172,17.0707,17.2291,12493200.0],["2011-03-17",17.6287,17.7871,17.4553,17.5307,10042400.0],["2011-03-18",17.8323,17.8323,17.3723,17.5156,12725600.0],["2011-03-21",17.8926,18.5486,17.8775,18.4807,12579400.0],["2011-03-22",18.4807,18.8954,18.4732,18.5938,9552500.0],["2011-03-23",18.5184,18.82,18.3224,18.7522,8117500.0],["2011-03-24",18.903,19.0085,18.4506,18.9181,8632700.0],["2011-03-25",19.0387,19.0387,18.5712,18.6014,10195000.0],["2011-03-28",18.6165,18.6542,18.0208,18.4204,12671800.0],["2011-03-29",18.4204,19.1971,18.1264,19.084,14464000.0],["2011-03-30",19.1216,19.7324,19.0161,19.6947,12092200.0],["2011-03-31",19.5891,19.5967,18.8351,18.8804,14802200.0],["2011-04-01",18.9708,19.2046,18.4958,18.6919,11100800.0],["2011-04-04",18.805,18.9105,18.6315,18.903,7396300.0],["2011-04-05",18.7522,19.3705,18.7145,18.8728,12097800.0],["2011-04-06",19.0387,19.0915,18.3375,18.4807,9790300.0],["2011-04-07",18.4732,18.5486,18.0585,18.5335,10428700.0],["2011-04-08",18.6315,18.722,18.0887,18.2998,7993600.0],["2011-04-11",18.2621,18.5034,17.9077,18.428,10040000.0],["2011-04-12",18.2772,18.3978,18.1414,18.3299,8440300.0],["2011-04-13",18.443,18.6617,18.1641,18.4355,7266900.0],["2011-04-14",18.2998,18.3903,17.8625,18.2847,10389300.0],["2011-04-15",18.4883,18.8502,18.247,18.3526,12269400.0],["2011-04-18",18.0585,18.2395,17.6061,18.1414,8556400.0],["2011-04-19",18.1791,18.2772,17.9906,18.1113,5872200.0],["2011-04-20",18.4506,18.6617,18.4129,18.5486,5104900.0],["2011-04-21",18.7597,18.7597,18.4657,18.6994,4413500.0],["2011-04-25",18.6994,18.8502,18.5335,18.6165,5970600.0],["2011-04-26",18.7823,18.7823,18.4732,18.5938,6908900.0],["2011-04-27",18.6466,18.8427,18.5335,18.7597,5479100.0],["2011-04-28",18.7597,19.378,18.722,19.0387,7850900.0],["2011-04-29",19.0312,19.1066,18.8502,19.0161,6300000.0],["2011-05-02",19.1744,19.7324,19.1744,19.3403,13051600.0],["2011-05-03",19.3554,19.4082,18.8125,19.0312,9671400.0],["2011-05-04",19.8455,20.9011,19.6419,20.5166,23825600.0],["2011-05-05",20.2677,20.4487,19.8681,20.132,14591600.0],["2011-05-06",20.3507,20.411,19.8832,20.034,7964300.0],["2011-05-09",20.0038,20.2225,19.7927,20.0642,5531400.0],["2011-05-10",20.1396,20.8408,20.0566,20.7428,10004100.0],["2011-05-11",20.5392,20.5995,20.1019,20.2753,11737300.0],["2011-05-12",20.1999,20.313,19.8757,19.9737,10588700.0],["2011-05-13",20.1471,20.1546,19.559,19.559,11199300.0],["2011-05-16",19.4987,19.6721,19.2046,19.2197,9219200.0],["2011-05-17",19.1895,19.755,19.0161,19.6495,13150500.0],["2011-05-18",19.7098,20.5618,19.7098,20.3884,11475700.0],["2011-05-19",20.509,20.7277,20.4412,20.6297,7719600.0],["2011-05-20",20.5467,20.5995,20.2828,20.3507,7063400.0],["2011-05-23",20.0038,20.2225,19.755,20.1395,7532900.0],["2011-05-24",20.2225,20.3582,19.8304,19.8756,12019700.0],["2011-05-25",19.7098,19.9661,19.574,19.853,8142900.0],["2011-05-26",19.8229,20.7578,19.8003,20.6975,12036400.0],["2011-05-27",20.7051,21.2932,20.7051,21.0971,10602600.0],["2011-05-31",21.2253,21.3686,20.8559,21.0745,9081800.0],["2011-06-01",20.9313,21.1122,20.2753,20.2979,12106000.0],["2011-06-02",20.3582,20.969,20.3431,20.607,8575200.0],["2011-06-03",20.2376,20.7352,20.1245,20.509,10266200.0],["2011-06-06",20.411,20.5618,19.9284,19.9511,7730900.0],["2011-06-07",20.1471,20.3054,20.0038,20.0189,5923800.0],["2011-06-08",20.0189,20.1324,19.6254,19.9735,8211700.0],["2011-06-09",19.9659,20.42,19.9054,20.2157,9506300.0],["2011-06-10",20.0643,20.1249,19.7464,19.8297,7859500.0],["2011-06-13",19.8297,20.0643,19.4134,19.5421,7721200.0],["2011-06-14",19.807,20.0189,19.7086,19.8373,7924300.0],["2011-06-15",19.5724,19.8221,19.315,19.4513,10255000.0],["2011-06-16",19.4059,19.4891,18.9442,19.1939,8998500.0],["2011-06-17",19.3983,20.087,19.3756,19.5875,12772500.0],["2011-06-20",19.6026,20.2157,19.5421,19.9584,7130600.0],["2011-06-21",20.0719,20.5411,20.0265,20.3671,8369300.0],["2011-06-22",20.2611,20.4125,20.1627,20.1779,7344900.0],["2011-06-23",19.8373,20.2384,19.4361,20.2081,9014600.0],["2011-06-24",20.2157,20.5866,20.2157,20.2763,13420600.0],["2011-06-27",20.246,20.9574,20.0038,20.7001,9201500.0],["2011-06-28",20.7833,21.3056,20.7455,21.2677,7510600.0],["2011-06-29",21.3586,21.6008,21.1391,21.4645,8724300.0],["2011-06-30",21.6008,22.0473,21.5326,21.5629,10356500.0],["2011-07-01",21.6386,21.737,21.3737,21.6083,11650400.0],["2011-07-05",21.5932,21.8051,21.4115,21.6235,8516000.0],["2011-07-06",21.6386,21.7748,21.2223,21.5856,11095200.0],["2011-07-07",21.8202,22.2214,21.7673,21.9338,8550300.0],["2011-07-08",21.5553,21.7294,21.2753,21.6991,6214400.0],["2011-07-11",21.2526,21.5932,21.0255,21.1466,7061900.0],["2011-07-12",21.0937,21.3813,20.8893,20.9953,7884200.0],["2011-07-13",21.1618,21.6462,21.0331,21.1693,6367300.0],["2011-07-14",21.1845,21.2526,20.6395,20.7077,8732900.0],["2011-07-15",20.8363,21.0634,20.6622,20.9271,6489600.0],["2011-07-18",20.806,20.9423,20.3671,20.7152,6347700.0],["2011-07-19",20.9347,21.2753,20.7909,21.1618,8578400.0],["2011-07-20",21.3056,21.8354,21.2904,21.7521,10565500.0],["2011-07-21",21.8959,22.4182,21.8656,22.123,9857400.0],["2011-07-22",22.0776,22.4636,22.0322,22.3576,7182100.0],["2011-07-25",22.07,22.2441,21.9262,22.0549,6357400.0],["2011-07-26",22.0095,22.0776,21.6613,21.7975,7453600.0],["2011-07-27",21.631,21.79,21.2223,21.2526,11768700.0],["2011-07-28",21.245,21.7143,21.0709,21.1391,8673100.0],["2011-07-29",20.8515,21.1769,20.5109,20.7152,11903800.0],["2011-08-01",20.8969,21.1164,20.2081,20.6471,14201500.0],["2011-08-02",20.3973,20.8288,19.8524,19.8903,18133400.0],["2011-08-03",20.2308,20.3444,19.1485,20.2081,22756500.0],["2011-08-04",19.807,19.807,18.3084,18.3236,25921500.0],["2011-08-05",18.6868,18.7777,17.2867,17.983,23572500.0],["2011-08-08",17.1353,17.2488,15.8486,16.1287,25020800.0],["2011-08-09",16.4844,18.5506,16.3557,18.5279,28937600.0],["2011-08-10",17.9603,18.3538,17.4305,17.5213,19333700.0],["2011-08-11",17.6197,18.8685,17.4456,18.6641,18840900.0],["2011-08-12",18.7777,18.9669,18.4901,18.8685,9727000.0],["2011-08-15",18.9366,18.9896,18.5355,18.9215,8619600.0],["2011-08-16",18.596,18.9442,18.3917,18.8079,7911700.0],["2011-08-17",18.9139,19.1637,18.5658,18.8609,8640200.0],["2011-08-18",17.8316,18.0738,16.8023,16.999,14839800.0],["2011-08-19",16.5828,17.4077,16.5828,16.6812,9136100.0],["2011-08-22",17.1429,17.4456,16.6887,16.7493,9233300.0],["2011-08-23",16.8931,17.6954,16.6812,17.6424,10314100.0],["2011-08-24",17.6121,17.8997,17.4002,17.5667,8726700.0],["2011-08-25",17.6726,17.9224,17.0823,17.1504,7432100.0],["2011-08-26",16.9688,17.7332,16.5222,17.5364,11222300.0],["2011-08-29",17.8694,18.5355,17.7786,18.5203,6394300.0],["2011-08-30",18.2857,19.1107,18.2479,18.9517,10745100.0],["2011-08-31",19.141,19.4588,18.702,18.9593,9850800.0],["2011-09-01",18.9517,19.3302,18.6641,18.7701,8720800.0],["2011-09-02",18.1949,18.3614,17.491,17.6802,8315200.0],["2011-09-06",16.9612,17.4607,16.6206,17.3699,8820900.0],["2011-09-07",17.7196,18.2517,17.674,17.9856,9806400.0],["2011-09-08",17.788,18.0693,17.4535,17.5372,7094400.0],["2011-09-09",17.3167,17.3623,16.6021,16.8302,9721600.0],["2011-09-12",16.4957,16.9442,16.2601,16.8758,11440000.0],["2011-09-13",16.9822,17.7044,16.9062,17.4763,11207100.0],["2011-09-14",17.5904,18.1225,17.2559,17.7576,13762200.0],["2011-09-15",17.9476,18.1757,17.636,18.1605,7509400.0],["2011-09-16",18.2897,18.495,17.9552,18.3961,8705800.0],["2011-09-19",17.9096,18.6698,17.712,18.5862,8745300.0],["2011-09-20",18.7002,18.723,18.0161,18.0617,7354900.0],["2011-09-21",18.0237,18.4037,17.2407,17.2787,9995000.0],["2011-09-22",16.4881,16.7086,15.5759,16.0396,18178700.0],["2011-09-23",15.9636,16.6629,15.8572,16.2981,8414300.0],["2011-09-26",16.5337,16.7542,15.9636,16.7314,8157300.0],["2011-09-27",17.2787,17.5904,16.739,16.8682,9978300.0],["2011-09-28",16.9898,17.0734,16.1004,16.146,9337100.0],["2011-09-29",16.5109,16.5109,15.3935,15.9408,17298400.0],["2011-09-30",15.6063,15.9408,15.2566,15.4923,8732700.0],["2011-10-03",15.4011,15.4239,14.3444,14.4052,16741700.0],["2011-10-04",14.1544,14.907,13.6755,14.8918,17100000.0],["2011-10-05",15.5151,15.9332,15.0666,15.8496,11523300.0],["2011-10-06",15.8496,16.5033,15.4847,16.4881,10015800.0],["2011-10-07",16.6249,16.6934,16.1536,16.3513,7301100.0],["2011-10-10",16.7694,17.5219,16.7618,17.4155,7550900.0],["2011-10-11",17.2483,17.6436,17.0658,17.5524,7209500.0],["2011-10-12",17.8184,18.1453,17.712,17.8184,7331200.0],["2011-10-13",17.6436,17.9172,17.2407,17.864,7084000.0],["2011-10-14",18.2137,18.7002,17.6056,17.9324,8629700.0],["2011-10-17",17.8184,17.8716,17.3091,17.3775,5735900.0],["2011-10-18",17.8032,18.3125,17.3927,18.0997,8096000.0],["2011-10-19",18.0693,18.2365,17.6588,17.7348,4957100.0],["2011-10-20",17.75,18.3581,17.4915,18.2897,7544600.0],["2011-10-21",18.7306,19.0803,18.5254,18.9359,7381000.0],["2011-10-24",19.0727,19.734,18.8978,19.4148,7057600.0],["2011-10-25",19.1715,19.2247,18.6546,18.723,8046800.0],["2011-10-26",19.0423,19.3159,18.6014,19.1563,7218300.0],["2011-10-27",20.0457,20.3498,19.6504,19.7721,12805500.0],["2011-10-28",19.9089,20.0001,19.2019,19.6124,8482000.0],["2011-10-31",19.2931,19.9165,19.2247,19.62,10146900.0],["2011-11-01",18.6242,19.1791,18.3733,18.7078,11051000.0],["2011-11-02",19.1867,19.4148,18.8522,18.9663,8423200.0],["2011-11-03",19.2475,19.3159,18.1909,18.6394,14951500.0],["2011-11-04",18.3429,19.4072,18.1909,19.1411,14931900.0],["2011-11-07",19.1943,19.2551,18.7914,19.1867,6934500.0],["2011-11-08",19.2779,19.6808,18.875,19.6276,9625800.0],["2011-11-09",18.9815,19.2019,18.533,18.6394,9018500.0],["2011-11-10",18.8979,19.1107,18.533,19.0499,9403800.0],["2011-11-11",19.4756,20.403,19.4148,19.9545,9286200.0],["2011-11-14",19.3692,19.9013,19.3692,19.8253,9730900.0],["2011-11-15",19.7036,19.7492,19.1563,19.3692,9399400.0],["2011-11-16",19.1183,19.6504,18.9815,19.0499,7660500.0],["2011-11-17",19.0347,19.1031,18.4722,18.8142,13186100.0],["2011-11-18",19.0499,19.0499,18.6622,18.837,7568700.0],["2011-11-21",18.3885,18.4874,18.1453,18.3125,8181100.0],["2011-11-22",18.2213,18.6014,18.1377,18.4418,7153800.0],["2011-11-23",18.1377,18.2593,17.75,17.8184,5861600.0],["2011-11-25",17.8108,18.1529,17.8108,17.902,3266400.0],["2011-11-28",18.6242,18.8142,18.3125,18.5406,6112800.0],["2011-11-29",18.6242,18.8903,18.4265,18.7154,6823900.0],["2011-11-30",19.4376,19.8025,19.3616,19.7949,11340000.0],["2011-12-01",19.8557,19.8785,19.2703,19.3235,7865200.0],["2011-12-02",19.6276,19.7644,19.2247,19.43,7415100.0],["2011-12-05",19.8557,20.0685,19.3768,19.4908,9900400.0],["2011-12-06",19.4908,20.0457,19.4756,19.9393,8307200.0],["2011-12-07",19.6951,20.2979,19.573,20.1758,9920500.0],["2011-12-08",20.0309,20.0461,19.5043,19.5654,6672400.0],["2011-12-09",19.7867,20.4124,19.6188,20.3285,6398600.0],["2011-12-12",19.9774,20.1148,19.6035,20.0309,6488600.0],["2011-12-13",20.1758,20.359,19.3746,19.4814,7157300.0],["2011-12-14",19.2754,19.3136,18.787,19.1075,6495900.0],["2011-12-15",19.2678,19.3059,18.8252,18.8633,8664800.0],["2011-12-16",19.0465,19.283,18.7947,18.9549,7486800.0],["2011-12-19",19.1381,19.2907,18.6878,18.7947,7474600.0],["2011-12-20",19.1991,19.9164,19.1381,19.718,7012800.0],["2011-12-21",19.6875,20.0614,19.573,19.9393,5399600.0],["2011-12-22",19.9622,20.2216,19.7104,20.1835,4786600.0],["2011-12-23",20.2445,20.5879,20.1072,20.5192,3210000.0],["2011-12-27",20.4353,20.7558,20.42,20.6413,3254300.0],["2011-12-28",20.6108,20.6566,20.3208,20.5345,6474200.0],["2011-12-29",20.6413,20.8474,20.5345,20.7863,3150400.0],["2011-12-30",20.8092,21.1526,20.71,20.71,4222300.0],["2012-01-03",21.2518,21.4731,20.7863,20.8092,7291700.0],["2012-01-04",20.8855,21.3357,20.7405,21.2899,7570100.0],["2012-01-05",21.1144,21.4654,20.855,21.3434,4316400.0],["2012-01-06",21.3815,21.4197,21.0763,21.206,5528800.0],["2012-01-09",21.1984,21.496,21.1068,21.2518,4866400.0],["2012-01-10",21.412,21.8394,21.2442,21.8317,7566600.0],["2012-01-11",21.7859,21.8546,21.2899,21.4807,4985700.0],["2012-01-12",21.5341,21.6028,21.1984,21.4273,4765400.0],["2012-01-13",21.2289,21.3357,20.9389,21.1755,4369100.0],["2012-01-17",21.5646,21.7554,21.3128,21.4349,3514700.0],["2012-01-18",21.3739,21.6104,21.2442,21.5875,5486200.0],["2012-01-19",21.6028,22.0149,21.5265,21.9996,4839900.0],["2012-01-20",22.0225,22.0301,21.2213,21.3968,7581300.0],["2012-01-23",21.4349,22.137,21.3128,22.0072,8144400.0],["2012-01-24",21.8012,22.0912,21.5875,21.8546,8403800.0],["2012-01-25",21.7936,22.1293,21.5723,21.9462,8478600.0],["2012-01-26",22.1064,22.2667,21.8165,21.9157,5892500.0],["2012-01-27",21.8546,22.0988,21.7631,22.0072,4473800.0],["2012-01-30",21.7478,21.9615,21.4883,21.8851,5923500.0],["2012-01-31",22.1599,22.404,21.6638,21.7325,5523600.0],["2012-02-01",22.0683,22.6024,22.0378,22.0607,7002100.0],["2012-02-02",21.9157,22.3735,21.5494,22.2056,8832800.0],["2012-02-03",22.4956,22.5948,22.1599,22.4956,7018600.0],["2012-02-06",22.3125,22.6177,22.2896,22.6101,4157900.0],["2012-02-07",22.5948,22.839,22.343,22.8161,7677100.0],["2012-02-08",22.7779,22.9535,22.5261,22.6864,4552700.0],["2012-02-09",22.6635,22.8008,22.2667,22.7169,5736500.0],["2012-02-10",22.404,22.8924,22.2056,22.8161,5107200.0],["2012-02-13",23.045,23.1824,22.9458,23.0527,6001600.0],["2012-02-14",23.0603,23.129,22.5414,22.7322,5530900.0],["2012-02-15",22.3735,22.8237,22.2819,22.5643,8429900.0],["2012-02-16",21.6333,22.488,21.5341,22.3582,14015200.0],["2012-02-17",22.7551,22.7932,22.3964,22.5795,8171900.0],["2012-02-21",22.7551,22.9382,22.4575,22.5414,4857500.0],["2012-02-22",22.5109,22.7779,22.4269,22.4575,4680000.0],["2012-02-23",22.549,22.5948,22.3354,22.4651,7255000.0],["2012-02-24",22.5719,22.839,22.488,22.7016,5573900.0],["2012-02-27",22.4422,23.0145,22.2819,22.7627,3748400.0],["2012-02-28",22.7627,22.9611,22.5795,22.8848,5411500.0],["2012-02-29",22.9916,23.1366,22.7474,22.8161,10969000.0],["2012-03-01",22.8542,23.3121,22.755,23.1595,9150800.0],["2012-03-02",23.1595,23.2892,22.9382,23.1137,5475400.0],["2012-03-05",23.0069,23.0908,22.5948,22.7932,5549200.0],["2012-03-06",22.4727,22.5032,22.0149,22.1904,7167600.0],["2012-03-07",22.2743,22.8008,22.2056,22.7322,6892800.0],["2012-03-08",22.9159,23.4825,22.9006,23.383,8755800.0],["2012-03-09",23.4519,23.7275,23.3447,23.5897,6888300.0],["2012-03-12",23.6509,23.7352,23.2605,23.3983,3866900.0],["2012-03-13",23.4595,24.0644,23.3906,23.9878,10211400.0],["2012-03-14",24.2252,24.3477,23.9496,24.0644,9455900.0],["2012-03-15",24.0644,24.1946,23.8041,24.1333,6885900.0],["2012-03-16",24.141,24.3094,24.0874,24.1869,5909000.0],["2012-03-19",24.0874,24.5391,23.9802,24.363,4917300.0],["2012-03-20",24.1486,24.2788,24.0338,24.2711,5786100.0],["2012-03-21",24.3324,24.386,24.0261,24.1639,5101600.0],["2012-03-22",23.9342,24.1333,23.8577,24.0644,4594900.0],["2012-03-23",24.0414,24.4855,23.9955,24.3783,5464600.0],["2012-03-26",24.6693,24.9296,24.4855,24.8224,7896200.0],["2012-03-27",24.8989,24.9679,24.7152,24.8836,5058300.0],["2012-03-28",24.6616,25.0061,24.608,24.6769,8141100.0],["2012-03-29",24.5008,25.1976,24.4472,25.1363,7633600.0],["2012-03-30",25.2511,25.9862,25.2358,25.9632,15510600.0],["2012-04-02",25.879,26.0245,25.5727,25.8331,8158300.0],["2012-04-03",25.833,26.1623,25.588,25.9402,6675600.0],["2012-04-04",25.6187,25.7105,25.0827,25.2588,8367100.0],["2012-04-05",25.2205,25.611,25.1057,25.5191,7203300.0],["2012-04-09",24.4855,25.0827,24.0108,24.9143,8820000.0],["2012-04-10",24.8836,24.9296,23.9266,23.9649,12247100.0],["2012-04-11",24.3553,24.4089,24.1103,24.2252,6601600.0],["2012-04-12",24.2405,24.6616,24.0414,24.6386,8680900.0],["2012-04-13",24.5468,24.9832,24.4702,24.8913,6798600.0],["2012-04-16",24.9985,24.9985,24.5697,24.7382,6928100.0],["2012-04-17",25.0138,25.2971,24.7152,25.1286,7407000.0],["2012-04-18",25.0444,25.3047,24.83,25.2052,6464100.0],["2012-04-19",25.3047,25.5727,25.0827,25.4808,10225600.0],["2012-04-20",25.5727,25.7948,25.4119,25.5038,5024300.0],["2012-04-23",25.2282,25.2282,24.6999,25.0138,5815000.0],["2012-04-24",24.9679,25.2358,24.7765,24.9219,5094100.0],["2012-04-25",25.1899,25.6034,25.144,25.4655,3963000.0],["2012-04-26",25.4885,26.1852,25.3813,26.1316,6639800.0],["2012-04-27",26.3077,26.4609,26.0168,26.2848,12078500.0],["2012-04-30",25.9709,26.0245,25.4732,25.5574,7761700.0],["2012-05-01",25.6799,25.9785,25.4273,25.588,9398600.0],["2012-05-02",26.7901,26.7978,25.7412,26.1776,14825000.0],["2012-05-03",26.1623,26.392,25.856,26.0781,5142300.0],["2012-05-04",25.8407,25.9632,25.366,25.4349,7134100.0],["2012-05-07",24.8071,25.4732,24.7841,25.2435,7112000.0],["2012-05-08",25.1057,25.2741,24.4472,25.1899,12351100.0],["2012-05-09",24.8913,25.4962,24.6616,25.2205,12483200.0],["2012-05-10",25.4272,25.7105,25.2205,25.2894,9100100.0],["2012-05-11",25.1899,25.6263,25.0904,25.1133,5118000.0],["2012-05-14",24.7382,24.7994,24.2788,24.3247,8269800.0],["2012-05-15",24.2788,24.585,24.1256,24.4778,10631800.0],["2012-05-16",24.585,24.8607,24.3171,24.3324,5147400.0],["2012-05-17",24.34,24.3707,22.9542,22.9848,15811700.0],["2012-05-18",23.1303,23.6969,22.824,23.3983,11285700.0],["2012-05-21",23.4289,24.1486,23.2834,24.118,6384300.0],["2012-05-22",24.2099,24.3171,23.6892,23.8653,6744900.0],["2012-05-23",23.6739,24.2022,23.4902,24.0797,6476100.0],["2012-05-24",24.1946,24.4625,24.0108,24.2175,4808000.0],["2012-05-25",24.3094,24.3553,23.9725,24.1639,5050500.0],["2012-05-29",24.2099,24.9066,24.2022,24.7765,8024000.0],["2012-05-30",24.4549,24.4549,23.9342,24.1486,5812800.0],["2012-05-31",24.1257,24.6999,23.7122,24.4396,7276700.0],["2012-06-01",23.9036,23.9649,23.2069,23.2222,8354900.0],["2012-06-04",23.3141,23.5284,22.9312,23.4442,7023000.0],["2012-06-05",23.1686,24.141,23.138,24.095,8040500.0],["2012-06-06",24.386,24.608,24.2711,24.4472,6305400.0],["2012-06-07",24.8697,25.0924,24.3167,24.3781,5037100.0],["2012-06-08",24.1784,24.7698,24.1016,24.7621,4302900.0],["2012-06-11",25.1001,25.1308,24.2168,24.2552,4220100.0],["2012-06-12",24.3167,24.9849,24.3013,24.9311,4855400.0],["2012-06-13",24.5163,24.6239,23.9864,24.1246,8599200.0],["2012-06-14",24.2936,24.4549,24.0401,24.3704,5698700.0],["2012-06-15",24.4395,24.5394,24.1477,24.2859,8074800.0],["2012-06-18",24.1707,24.3474,23.802,24.2936,6846100.0],["2012-06-19",24.4933,24.716,24.2398,24.5394,3448200.0],["2012-06-20",24.6315,24.9618,24.4472,24.5931,6720100.0],["2012-06-21",24.7544,24.8773,24.309,24.3781,8584000.0],["2012-06-22",24.3167,24.5163,24.0709,24.1554,7529200.0],["2012-06-25",23.8097,24.1707,23.6024,23.8789,7574900.0],["2012-06-26",24.0709,24.5163,23.9096,24.2398,4480900.0],["2012-06-27",24.3627,24.7084,24.3627,24.5624,3924300.0],["2012-06-28",24.4549,24.4626,24.1477,24.3935,6939300.0],["2012-06-29",24.9618,25.1769,24.6776,25.1769,6953200.0],["2012-07-02",25.1615,25.4303,24.9925,25.3458,3888000.0],["2012-07-03",25.2921,25.3458,25.0693,25.2076,1990200.0],["2012-07-05",25.0924,25.2537,24.9004,25.0233,3326700.0],["2012-07-06",24.7314,25.0847,24.7237,25.0079,3494100.0],["2012-07-09",24.9772,25.1231,24.6162,24.7237,2898200.0],["2012-07-10",24.8159,24.9234,24.1323,24.2552,4624400.0],["2012-07-11",24.2322,24.3013,23.6408,23.7483,7624000.0],["2012-07-12",23.5179,23.7099,22.9265,23.5102,11532600.0],["2012-07-13",23.5332,24.117,23.5332,24.0325,3402900.0],["2012-07-16",23.9019,24.2245,23.5179,24.1938,6619100.0],["2012-07-17",24.2783,24.6085,23.7867,24.5548,5310800.0],["2012-07-18",24.3704,24.6085,24.1707,24.2398,6141000.0],["2012-07-19",24.2706,24.6162,24.1554,24.3935,5504700.0],["2012-07-20",24.117,24.3013,24.0786,24.1861,6300600.0],["2012-07-23",23.7636,23.8405,23.4411,23.7099,6375300.0],["2012-07-24",23.7713,23.948,23.5102,23.7329,4771900.0],["2012-07-25",23.8635,24.0709,23.7099,23.8942,6063000.0],["2012-07-26",24.3704,25.1461,24.2629,25.0617,7179600.0],["2012-07-27",25.2537,25.9065,25.1999,25.7836,5451400.0],["2012-07-30",25.799,26.0294,25.6147,25.7683,3972400.0],["2012-07-31",25.5993,25.991,25.2537,25.6991,7727800.0],["2012-08-01",25.8067,25.9142,25.3612,25.3996,4231300.0],["2012-08-02",25.2076,25.8297,25.0847,25.3766,7429000.0],["2012-08-03",26.3213,27.0202,26.3213,26.928,10781300.0],["2012-08-06",26.9818,27.5578,26.8973,27.266,6712000.0],["2012-08-07",27.4196,27.5732,27.3735,27.3812,4778700.0],["2012-08-08",27.1585,27.4042,27.1431,27.3812,6225000.0],["2012-08-09",27.3505,27.5194,27.2276,27.3197,4699100.0],["2012-08-10",27.2429,27.4503,27.2045,27.4119,4505000.0],["2012-08-13",27.2737,27.458,27.1431,27.435,3603700.0],["2012-08-14",27.5194,27.7959,27.3889,27.65,5294000.0],["2012-08-15",27.6577,27.7038,27.3735,27.7038,5067700.0],["2012-08-16",27.6884,27.842,27.5886,27.6807,5119900.0],["2012-08-17",27.7038,27.7268,27.4503,27.6193,4700300.0],["2012-08-20",27.5962,27.7115,27.3581,27.7115,3088500.0],["2012-08-21",27.7115,27.9803,27.4503,27.8344,4120500.0],["2012-08-22",27.8036,27.8651,27.627,27.7268,3530400.0],["2012-08-23",27.7345,27.8727,27.5502,27.6193,4818800.0],["2012-08-24",27.5041,28.1339,27.5041,28.0724,4205600.0],["2012-08-27",28.1185,28.2261,27.9419,28.0033,3638800.0],["2012-08-28",27.9419,27.9649,27.7115,27.9188,2912600.0],["2012-08-29",27.9265,27.9956,27.6807,27.7883,3479800.0],["2012-08-30",27.673,27.8497,27.458,27.65,3683400.0],["2012-08-31",27.8267,27.9803,27.5655,27.9111,3729100.0],["2012-09-04",27.8267,27.9496,27.5732,27.6039,3540300.0],["2012-09-05",27.5886,27.65,27.1201,27.3121,9069500.0],["2012-09-06",27.6743,28.3062,27.6434,28.2908,5310700.0],["2012-09-07",28.2214,28.5297,28.1367,28.5297,3883400.0],["2012-09-10",28.4218,28.5991,28.2985,28.4372,4018000.0],["2012-09-11",28.4295,28.4295,28.0827,28.391,5481500.0],["2012-09-12",28.2291,28.3833,27.813,27.8669,6290600.0],["2012-09-13",27.8438,28.5914,27.6666,28.4758,7719700.0],["2012-09-14",28.5528,29.1462,28.3987,28.6299,5768200.0],["2012-09-17",28.6222,28.6299,28.3139,28.6145,7419000.0],["2012-09-18",28.5451,28.5991,28.1521,28.1829,5019600.0],["2012-09-19",28.3679,28.7147,28.1444,28.5605,5415600.0],["2012-09-20",28.4372,28.6299,28.1675,28.2831,7697100.0],["2012-09-21",28.5066,29.5316,28.4758,29.2079,14054100.0],["2012-09-24",29.0537,29.1154,28.5528,28.6992,8538700.0],["2012-09-25",28.8765,29.0615,27.944,28.0057,7988200.0],["2012-09-26",27.9363,27.998,27.3506,27.4123,11529100.0],["2012-09-27",27.5279,27.9671,27.4662,27.7128,6113000.0],["2012-09-28",27.5741,28.0134,27.5047,27.998,9620300.0],["2012-10-01",28.0519,28.1675,27.3429,27.3737,6745100.0],["2012-10-02",27.4123,27.5818,26.8882,26.9653,7977100.0],["2012-10-03",26.9807,27.1117,26.3025,26.8574,15557400.0],["2012-10-04",27.0269,27.7976,26.973,27.7436,10496800.0],["2012-10-05",27.8438,28.2446,27.6666,28.1213,11914900.0],["2012-10-08",28.0519,28.1983,27.759,27.8978,6691400.0],["2012-10-09",27.8361,27.8438,26.788,26.8651,7756500.0],["2012-10-10",26.842,26.8651,26.526,26.6724,5646800.0],["2012-10-11",26.8497,26.8497,25.7553,26.0713,11684100.0],["2012-10-12",26.0405,26.341,25.632,26.0251,7346800.0],["2012-10-15",25.7091,26.264,25.5704,26.2254,6602700.0],["2012-10-16",26.4489,26.4875,26.1638,26.2563,5372200.0],["2012-10-17",26.3487,26.5491,26.264,26.526,5542600.0],["2012-10-18",26.4643,26.6108,26.2023,26.2486,6032700.0],["2012-10-19",26.2023,26.3179,25.6706,26.002,7722300.0],["2012-10-22",25.9172,26.2948,25.8555,26.1484,4407200.0],["2012-10-23",25.686,25.8478,25.501,25.6474,5219700.0],["2012-10-24",25.7476,25.8864,25.4317,25.4856,4540100.0],["2012-10-25",25.7168,25.8863,25.2005,25.6474,6457600.0],["2012-10-26",25.7322,25.8786,25.0386,25.3315,7695700.0],["2012-10-31",25.4394,25.4394,24.5377,24.9693,6407600.0],["2012-11-01",25.0926,25.7939,25.0695,25.7785,7625500.0],["2012-11-02",26.0405,26.2871,25.555,25.5935,7939600.0],["2012-11-05",26.1484,26.4643,26.0405,26.21,6482800.0],["2012-11-06",26.2408,26.5954,26.0328,26.5337,7008300.0],["2012-11-07",26.341,26.526,25.8864,26.2023,11140800.0],["2012-11-08",27.2581,27.4585,26.3487,26.4798,12881700.0],["2012-11-09",26.3179,27.0886,26.1946,26.8805,8006300.0],["2012-11-12",26.9653,27.4354,26.5568,26.6108,4626100.0],["2012-11-13",26.3025,27.0423,26.3025,26.4875,5567900.0],["2012-11-14",26.5799,26.7572,25.5935,25.6937,8185200.0],["2012-11-15",25.7322,26.1021,25.6089,25.7245,6342600.0],["2012-11-16",25.7785,26.0482,25.4625,25.8941,4126200.0],["2012-11-19",26.2486,26.5876,26.2409,26.5799,8147900.0],["2012-11-20",26.5876,27.0192,26.5568,26.8034,5126500.0],["2012-11-21",26.8266,27.0192,26.6493,26.8266,3608400.0],["2012-11-23",27.0038,27.6357,26.9267,27.628,2729900.0],["2012-11-26",27.4508,27.551,27.1579,27.3814,3977600.0],["2012-11-27",27.3583,27.3737,26.7726,26.7957,4942400.0],["2012-11-28",26.657,27.3044,26.4489,27.2119,6322800.0],["2012-11-29",27.4123,27.6666,27.1348,27.3583,6305200.0],["2012-11-30",27.2196,27.7976,27.2196,27.7282,7468600.0],["2012-12-03",27.9055,28.2291,27.4431,27.4508,6883400.0],["2012-12-04",27.4277,27.7051,27.1888,27.6203,7331300.0],["2012-12-05",27.6589,27.7128,27.1965,27.3352,6968100.0],["2012-12-06",27.3275,27.5972,27.1965,27.4739,4715700.0],["2012-12-07",27.8528,27.8528,27.3656,27.7909,4388200.0],["2012-12-10",27.675,27.8992,27.5435,27.7446,2344600.0],["2012-12-11",27.8373,27.9688,27.5976,27.7136,3374000.0],["2012-12-12",27.8373,28.1853,27.7832,27.9224,4360400.0],["2012-12-13",27.8837,27.9765,27.1801,27.4198,4871300.0],["2012-12-14",27.2651,27.3966,26.8476,26.9326,5126900.0],["2012-12-17",26.9945,27.644,26.9713,27.6286,5377700.0],["2012-12-18",27.6595,28.2704,27.3502,28.1466,8844400.0],["2012-12-19",28.1389,28.4791,27.9533,28.1698,5575500.0],["2012-12-20",28.4405,29.0977,28.2626,29.0127,10041200.0],["2012-12-21",28.7034,28.9508,28.3477,28.8271,8822300.0],["2012-12-24",28.7266,29.2524,28.6802,28.974,3044100.0],["2012-12-26",28.9586,29.0823,28.6183,28.8658,6857600.0],["2012-12-27",28.8194,29.0127,28.3786,28.8271,4750100.0],["2012-12-28",28.5951,28.9663,28.4559,28.4946,4499300.0],["2012-12-31",28.3941,29.4612,28.3709,29.4225,7391300.0],["2013-01-02",30.0179,30.7525,29.8401,30.3891,8202500.0],["2013-01-03",30.3736,30.5051,30.103,30.2035,8486000.0],["2013-01-04",30.2654,30.2808,29.5462,29.8865,11319100.0],["2013-01-07",29.7164,29.7318,29.4612,29.5694,8793200.0],["2013-01-08",29.4225,29.5076,28.9431,29.0127,9577200.0],["2013-01-09",29.2215,29.6004,29.1905,29.3452,7304700.0],["2013-01-10",29.639,29.8788,29.4303,29.8014,6333000.0],["2013-01-11",29.871,30.0798,29.6854,29.8246,4989100.0],["2013-01-14",29.7705,29.9483,29.523,29.5462,4766200.0],["2013-01-15",29.2911,29.5385,29.1287,29.4612,5991600.0],["2013-01-16",29.2911,29.4457,29.0978,29.3375,5083500.0],["2013-01-17",32.1521,32.9022,31.6572,31.665,35077400.0],["2013-01-18",31.665,31.7036,30.884,31.2552,11792300.0],["2013-01-22",31.2783,32.4228,31.2397,32.3686,9206400.0],["2013-01-23",32.2372,32.6857,32.0593,32.6625,7321100.0],["2013-01-24",32.6857,33.3584,32.2063,32.4614,7957800.0],["2013-01-25",32.6161,32.6857,32.1908,32.6238,5813600.0],["2013-01-28",32.6238,32.9563,32.446,32.7321,6555300.0],["2013-01-29",32.7321,32.8094,32.3068,32.5697,4674000.0],["2013-01-30",32.647,32.8249,32.4537,32.4924,4765000.0],["2013-01-31",32.5156,32.5156,32.1135,32.2604,4832600.0],["2013-02-01",32.5542,32.8249,32.2836,32.7939,4787100.0],["2013-02-04",32.5001,32.7553,32.3145,32.3686,3435100.0],["2013-02-05",32.6161,32.9177,32.3918,32.7321,3342200.0],["2013-02-06",32.6547,32.7243,32.3764,32.4614,4216000.0],["2013-02-07",32.3532,32.8481,31.9588,32.8249,8756700.0],["2013-02-08",32.7939,33.1342,32.7707,33.1187,5285400.0],["2013-02-11",33.0182,33.0414,32.5156,32.6934,4555000.0],["2013-02-12",32.7862,33.4125,32.763,33.4125,6166300.0],["2013-02-13",33.5363,33.6136,32.7707,32.995,5312500.0],["2013-02-14",32.8094,33.3275,32.6315,33.2038,9128700.0],["2013-02-15",33.3197,35.4694,33.2424,34.5183,15734100.0],["2013-02-19",34.5106,34.8663,34.4642,34.7039,7257800.0],["2013-02-20",34.6034,34.8044,33.8533,33.8842,7167500.0],["2013-02-21",33.7141,33.9074,33.428,33.5672,6876100.0],["2013-02-22",33.6754,33.6754,33.2192,33.5363,6314700.0],["2013-02-25",33.6213,33.7373,32.7553,32.7553,7140900.0],["2013-02-26",32.7862,32.9563,32.5156,32.8558,10644400.0],["2013-02-27",32.8867,34.0389,32.8867,33.8688,10417100.0],["2013-02-28",33.7218,33.776,33.1496,33.5517,10477200.0],["2013-03-01",33.196,33.7373,33.1806,33.6754,7521200.0],["2013-03-04",33.4899,33.9229,33.3971,33.8533,6451100.0],["2013-03-05",34.1085,34.9359,33.0955,34.7039,10590400.0],["2013-03-06",34.8121,35.1756,34.3636,34.6497,6312300.0],["2013-03-07",34.5102,35.3863,34.4869,34.8746,8036100.0],["2013-03-08",35.0064,35.7662,35.0064,35.6654,7998300.0],["2013-03-11",35.5569,35.743,35.3165,35.5879,4325500.0],["2013-03-12",35.5336,35.6654,35.2312,35.6034,4209400.0],["2013-03-13",35.6654,35.6809,35.239,35.6189,4647600.0],["2013-03-14",35.9213,36.7664,35.8283,36.402,9221900.0],["2013-03-15",36.2702,36.5416,36.1229,36.2547,6930700.0],["2013-03-18",35.6887,36.3477,35.2933,36.0841,5859700.0],["2013-03-19",36.2004,36.402,35.2855,35.4716,8394600.0],["2013-03-20",35.8205,36.0841,35.743,35.8825,7359000.0],["2013-03-21",35.5569,36.0221,35.4871,35.5801,6176700.0],["2013-03-22",35.8127,36.0376,35.5336,35.6499,7187700.0],["2013-03-25",35.7119,35.898,35.1149,35.2157,7587500.0],["2013-03-26",35.3243,35.6344,35.0374,35.4406,6115400.0],["2013-03-27",35.239,35.8825,35.1537,35.7895,4105400.0],["2013-03-28",35.9368,36.2857,35.7585,36.2004,5955500.0],["2013-04-01",36.2314,36.464,35.146,35.4639,9448800.0],["2013-04-02",35.5569,35.6577,35.1847,35.2855,7122200.0],["2013-04-03",35.3863,35.5491,34.5955,34.7661,8530900.0],["2013-04-04",34.7118,35.2933,34.6808,34.8281,6933200.0],["2013-04-05",34.3086,35.1847,33.9364,35.0452,8295700.0],["2013-04-08",35.0607,35.836,34.9832,35.8128,7022000.0],["2013-04-09",35.9291,36.0454,35.3631,35.5569,5262500.0],["2013-04-10",35.6965,36.1927,35.6577,36.1384,5755600.0],["2013-04-11",36.0686,36.4098,35.8515,35.898,4563900.0],["2013-04-12",35.7042,36.2547,35.6965,36.1074,4808900.0],["2013-04-15",35.774,35.9291,34.8048,34.8591,5201800.0],["2013-04-16",35.1615,35.9058,35.0839,35.7972,4103000.0],["2013-04-17",35.5181,35.6809,35.0374,35.2313,5428600.0],["2013-04-18",35.2235,35.4561,34.5179,34.6653,6696800.0],["2013-04-19",34.7583,35.774,34.58,35.712,7563900.0],["2013-04-22",35.8748,36.5571,35.836,36.402,4959600.0],["2013-04-23",36.5028,36.5416,35.6112,36.2469,6603600.0],["2013-04-24",36.3477,36.5493,35.6189,35.712,4478200.0],["2013-04-25",35.7507,35.9601,35.4716,35.6422,6970100.0],["2013-04-26",35.6422,36.0686,35.5026,35.8748,4846000.0],["2013-04-29",35.9446,36.34,35.774,35.8825,4432200.0],["2013-04-30",35.8825,36.1074,35.1072,35.4949,8810900.0],["2013-05-01",35.4716,36.3942,35.2545,35.9756,7927400.0],["2013-05-02",36.4563,37.4487,36.2935,36.7121,10442800.0],["2013-05-03",36.968,37.1929,36.6966,36.7509,9129000.0],["2013-05-06",36.7664,36.8595,36.5493,36.5726,3705800.0],["2013-05-07",36.6036,36.999,36.5416,36.9447,3395500.0],["2013-05-08",36.8284,36.8982,36.1849,36.402,5899100.0],["2013-05-09",36.3943,36.5958,36.2392,36.3632,4401800.0],["2013-05-10",36.402,37.0378,36.402,37.0223,4818000.0],["2013-05-13",36.875,38.038,36.8595,37.9759,6782800.0],["2013-05-14",38.007,39.3328,38.007,38.79,9562000.0],["2013-05-15",38.5807,39.0924,38.4566,39.0769,5072800.0],["2013-05-16",39.0226,39.2862,38.4256,38.4256,7089400.0],["2013-05-17",38.9141,39.9608,38.8676,39.9531,8500600.0],["2013-05-20",39.8833,39.953,39.4878,39.5809,5021000.0],["2013-05-21",39.5421,39.8135,39.201,39.5654,4126700.0],["2013-05-22",39.5809,40.6741,39.4181,39.7437,7655900.0],["2013-05-23",39.2553,39.767,38.7745,39.5886,4752400.0],["2013-05-24",39.2087,39.4724,38.9761,39.3483,3782500.0],["2013-05-28",39.8135,40.1934,39.5576,39.7747,3640900.0],["2013-05-29",39.4568,39.5034,38.6582,39.1157,4293300.0],["2013-05-30",39.201,39.7515,38.9684,38.9994,4710200.0],["2013-05-31",38.9374,39.4723,38.3791,38.3791,5447500.0],["2013-06-03",38.3791,38.5342,37.7201,38.4489,4558100.0],["2013-06-04",38.3016,38.8676,37.596,38.0767,5145400.0],["2013-06-05",38.0147,38.131,37.1541,37.3867,5381000.0],["2013-06-06",37.4955,37.9774,37.068,37.9619,5712000.0],["2013-06-07",37.1846,38.0551,37.0058,37.3323,10327800.0],["2013-06-10",37.5111,37.7209,37.0291,37.1457,5045500.0],["2013-06-11",36.8271,37.0136,36.4073,36.6017,5977900.0],["2013-06-12",36.7649,37.0602,35.4513,35.6922,8408500.0],["2013-06-13",35.7933,36.9203,35.5756,36.8115,9504500.0],["2013-06-14",36.6949,37.3789,36.5706,37.0913,6243000.0],["2013-06-17",37.239,37.3789,36.9359,37.1457,5520700.0],["2013-06-18",37.1924,38.2495,37.1613,37.8919,4363600.0],["2013-06-19",37.8531,38.1562,37.6043,37.6043,6412900.0],["2013-06-20",37.309,37.3634,36.3374,36.4773,6302700.0],["2013-06-21",36.8426,37.0058,36.0653,36.4462,8170100.0],["2013-06-24",36.042,36.5472,35.5834,36.2674,4965200.0],["2013-06-25",36.7338,37.5499,36.555,37.2546,4831100.0],["2013-06-26",37.5499,37.8608,37.2856,37.6432,2690700.0],["2013-06-27",37.822,38.2028,37.7442,37.9308,2767200.0],["2013-06-28",37.8531,38.4749,37.822,37.9852,9526300.0],["2013-07-01",38.0007,38.4049,37.8064,37.8764,5135000.0],["2013-07-02",37.8686,38.5837,37.6587,38.1717,4152400.0],["2013-07-03",37.8375,38.7469,37.8375,38.6769,2150800.0],["2013-07-05",38.8635,39.1666,38.7158,38.9101,2645200.0],["2013-07-08",39.0501,39.5553,39.0112,39.532,4344100.0],["2013-07-09",39.7574,40.2781,39.6796,39.8662,3949300.0],["2013-07-10",39.7962,40.0916,39.5553,39.7729,3040900.0],["2013-07-11",40.5113,40.5657,39.7651,39.9594,4803300.0],["2013-07-12",39.9439,41.1798,39.8817,41.1098,4832700.0],["2013-07-15",41.0243,41.3352,40.76,41.2964,4578200.0],["2013-07-16",41.3119,41.6539,40.6979,40.9466,4153600.0],["2013-07-17",41.1642,41.3352,40.7367,40.9077,2783300.0],["2013-07-18",41.1176,41.8482,41.102,41.615,3493300.0],["2013-07-19",41.8249,41.8249,40.5191,40.8067,4928900.0],["2013-07-22",40.9077,41.0321,40.4957,40.8455,3790400.0],["2013-07-23",40.9233,41.2575,40.5424,40.7834,2769000.0],["2013-07-24",40.9777,41.2964,40.5035,40.7911,3089800.0],["2013-07-25",40.7289,40.9077,40.3636,40.7989,2323900.0],["2013-07-26",40.8378,41.8016,40.7134,41.584,4771100.0],["2013-07-29",41.5684,41.7394,40.6434,40.7212,3799800.0],["2013-07-30",40.8067,41.0943,40.5269,40.6745,3063400.0],["2013-07-31",40.4958,41.4751,40.4958,41.071,6452900.0],["2013-08-01",42.1591,43.2007,41.9415,42.6566,8658800.0],["2013-08-02",42.4389,42.7498,41.8715,42.3845,4198100.0],["2013-08-05",42.1358,42.47,41.755,41.8638,3848800.0],["2013-08-06",41.9026,42.0736,41.3974,41.9726,3840600.0],["2013-08-07",41.9026,42.0503,41.514,41.685,2906100.0],["2013-08-08",42.0503,42.3379,41.8171,42.0037,3024600.0],["2013-08-09",41.9026,42.1747,41.4907,41.6228,1723900.0],["2013-08-12",41.3585,41.8949,41.2109,41.7239,1561000.0],["2013-08-13",41.8171,41.8482,41.3197,41.7005,1335400.0],["2013-08-14",41.5762,41.7083,40.76,41.2031,4881800.0],["2013-08-15",40.7834,40.7911,40.0372,40.3947,5643000.0],["2013-08-16",40.2159,40.5657,40.076,40.1693,3014300.0],["2013-08-19",40.1071,40.1538,39.563,39.7107,5589800.0],["2013-08-20",39.6252,40.3947,39.6175,40.0683,2798900.0],["2013-08-21",39.9361,39.9672,39.2599,39.5242,3281900.0],["2013-08-22",40.2159,41.2419,40.0683,40.9932,4423700.0],["2013-08-23",40.9855,41.3974,40.5113,41.3508,3111900.0],["2013-08-26",41.343,41.7083,41.1098,41.1254,2841300.0],["2013-08-27",40.659,40.7756,39.6641,39.7651,4109900.0],["2013-08-28",39.7574,40.2704,39.462,40.0916,2444300.0],["2013-08-29",39.8506,40.6979,39.7185,40.0838,3507800.0],["2013-08-30",40.1693,40.1849,39.5475,39.7185,3028000.0],["2013-09-03",40.9,41.8715,40.8455,41.584,5755700.0],["2013-09-04",42.0503,42.6022,41.8249,42.4389,4041900.0],["2013-09-05",42.3457,42.5944,41.8405,41.9259,3390100.0],["2013-09-06",42.074,42.3622,41.5287,41.7701,3277100.0],["2013-09-09",41.9026,42.2921,41.6299,41.739,3743100.0],["2013-09-10",42.1051,42.2843,41.8714,42.1051,2611900.0],["2013-09-11",42.3077,42.6816,42.1519,42.479,2831600.0],["2013-09-12",42.4635,43.3671,42.3544,43.0477,4868500.0],["2013-09-13",42.9854,43.2035,42.7361,43.2035,3220700.0],["2013-09-16",43.7332,43.8267,43.3593,43.5774,3459300.0],["2013-09-17",43.5852,44.1227,43.4138,43.928,3501900.0],["2013-09-18",43.9436,44.4421,43.4061,44.2552,3637100.0],["2013-09-19",44.4655,44.7693,43.9435,44.0682,3456500.0],["2013-09-20",44.0916,44.4187,43.6787,43.6865,4481600.0],["2013-09-23",43.632,44.0449,43.5073,43.5619,3078100.0],["2013-09-24",43.7177,44.4343,43.6398,43.6787,4856200.0],["2013-09-25",43.7722,43.8033,43.11,43.2503,3831400.0],["2013-09-26",43.258,43.6631,43.0711,43.2814,4600300.0],["2013-09-27",42.8452,43.6709,42.5336,43.2347,5756700.0],["2013-09-30",42.8218,43.3048,42.7205,42.9698,5730300.0],["2013-10-01",43.0711,43.6242,42.9464,43.4372,3563300.0],["2013-10-02",43.0867,43.4839,43.0477,43.2113,3383900.0],["2013-10-03",43.0243,43.3126,42.6894,42.8296,2953000.0],["2013-10-04",42.9231,44.037,42.8763,43.9202,3881000.0],["2013-10-07",43.2892,43.8345,43.0789,43.0944,2459600.0],["2013-10-08",43.1178,43.3827,42.0428,42.0584,3975500.0],["2013-10-09",42.1129,42.1986,41.2949,41.7701,5391300.0],["2013-10-10",42.3154,43.4528,42.1285,43.4372,4318400.0],["2013-10-11",43.3204,44.0838,43.1178,43.8189,4053600.0],["2013-10-14",43.5385,44.5044,43.3983,44.4421,3379800.0],["2013-10-15",44.2396,44.6057,43.9981,44.1539,3166200.0],["2013-10-16",44.5278,44.9718,44.411,44.8628,4297500.0],["2013-10-17",44.707,45.6262,44.6447,45.5249,4529900.0],["2013-10-18",45.6963,46.3039,45.5483,46.117,5318400.0],["2013-10-21",46.2105,46.2806,45.8677,46.0936,2685400.0],["2013-10-22",46.2416,46.7246,46.2183,46.5922,4910900.0],["2013-10-23",46.3351,46.4519,45.9845,46.1559,3796600.0],["2013-10-24",46.3117,46.6623,46.1403,46.4286,2843300.0],["2013-10-25",46.4442,46.7402,46.078,46.5844,4629000.0],["2013-10-28",46.6545,46.6701,45.7898,46.1559,4644900.0],["2013-10-29",46.5844,46.8882,46.0313,46.2884,4005300.0],["2013-10-30",46.4753,46.4831,45.0731,45.6652,5795400.0],["2013-10-31",45.6807,46.4519,45.5015,46.0702,3870200.0],["2013-11-01",46.1793,46.9505,46.1793,46.6934,4469000.0],["2013-11-04",46.7947,46.9349,46.1637,46.3585,2775300.0],["2013-11-05",46.2027,46.8181,45.9067,46.6623,3258000.0],["2013-11-06",47.0518,47.4491,45.9612,46.4442,6764900.0],["2013-11-07",45.7586,46.2105,44.2941,44.3331,11669100.0],["2013-11-08",44.3954,45.7976,44.1149,45.7586,8526600.0],["2013-11-11",45.7197,46.2182,45.447,45.8521,2869400.0],["2013-11-12",45.7041,46.0235,45.447,45.7509,3216100.0],["2013-11-13",45.4548,46.8804,45.3458,46.8726,6750900.0],["2013-11-14",46.7402,47.5815,46.6779,47.3945,5630600.0],["2013-11-15",47.5503,47.5581,46.9271,47.1686,3614000.0],["2013-11-18",47.2387,47.3244,46.3117,46.4286,2801000.0],["2013-11-19",46.2962,46.4208,45.5717,45.8677,3773400.0],["2013-11-20",45.9845,46.0469,45.2055,45.338,6151200.0],["2013-11-21",45.6418,45.8443,45.3068,45.5016,4967400.0],["2013-11-22",45.6496,45.8054,45.4315,45.673,3594400.0],["2013-11-25",45.7664,45.8599,45.4237,45.5483,3014900.0],["2013-11-26",45.486,45.7353,45.2835,45.5951,6083500.0],["2013-11-27",45.6496,45.8521,45.3302,45.8054,2812900.0],["2013-11-29",45.8911,45.9768,45.6106,45.6184,1777900.0],["2013-12-02",45.6496,46.117,45.3536,45.7353,3673000.0],["2013-12-03",45.4704,45.743,45.299,45.5405,3169200.0],["2013-12-04",45.2523,46.1793,44.8083,45.2523,4582700.0],["2013-12-05",45.1822,45.5172,44.9796,45.3847,3520600.0],["2013-12-06",45.9846,46.1637,45.6574,45.8833,3391700.0],["2013-12-09",46.0238,46.4999,45.6881,46.016,3007100.0],["2013-12-10",45.8755,46.3438,45.8052,46.2424,3953200.0],["2013-12-11",46.5312,46.5312,45.4696,45.6179,3519100.0],["2013-12-12",45.4696,45.7428,45.1495,45.4071,3485400.0],["2013-12-13",45.5164,45.8443,45.3213,45.6023,2523800.0],["2013-12-16",45.9301,46.3672,45.6881,46.1565,3385100.0],["2013-12-17",46.0784,46.1252,45.4383,45.8364,3290100.0],["2013-12-18",45.8364,46.7341,45.3525,46.6717,6198600.0],["2013-12-19",46.5312,47.4991,46.4921,47.3976,4903600.0],["2013-12-20",47.3508,47.7957,47.1322,47.382,5626000.0],["2013-12-23",47.6708,48.2797,47.4757,48.2485,4681700.0],["2013-12-24",48.1548,48.3265,47.9597,48.1314,2351100.0],["2013-12-26",48.4436,49.2867,48.1938,49.1774,3886400.0],["2013-12-27",49.2086,49.435,48.5763,49.2086,3968400.0],["2013-12-30",49.1696,50.0048,49.1696,49.6926,6983700.0],["2013-12-31",49.6926,50.0048,49.4584,49.755,3884000.0],["2014-01-02",49.3725,49.7472,48.7168,49.3725,6723000.0],["2014-01-03",49.3257,49.5052,49.0135,49.2867,2226100.0],["2014-01-06",49.7316,49.8253,49.0915,49.1852,3663000.0],["2014-01-07",49.4037,49.8331,49.2554,49.474,2258700.0],["2014-01-08",49.3491,49.435,48.7559,48.9744,2653400.0],["2014-01-09",49.1774,49.2476,47.9128,48.7793,3565500.0],["2014-01-10",48.7871,49.3959,48.4514,49.1696,3754800.0],["2014-01-13",48.7793,48.9354,47.343,47.5694,5463200.0],["2014-01-14",48.0455,48.0455,47.0698,47.343,5845500.0],["2014-01-15",47.4835,47.905,47.2025,47.6162,7616600.0],["2014-01-16",47.6318,47.8582,47.2961,47.4601,3943800.0],["2014-01-17",47.4523,47.7489,46.859,47.2181,5014200.0],["2014-01-21",47.7957,47.7957,46.2814,46.6014,5797000.0],["2014-01-22",46.8434,47.5772,46.6092,47.4367,3580500.0],["2014-01-23",46.9136,47.2259,46.1799,46.6014,4422200.0],["2014-01-24",46.4921,46.5936,45.2978,45.5788,7373300.0],["2014-01-27",45.571,45.9379,44.8919,45.4149,5826900.0],["2014-01-28",45.5789,46.0862,45.4618,45.8208,4131400.0],["2014-01-29",45.4696,45.6101,44.7826,45.0559,5709200.0],["2014-01-30",46.055,46.9683,45.7896,46.1877,7782600.0],["2014-01-31",45.4227,46.1174,45.1963,45.8364,6940300.0],["2014-02-03",45.7349,45.8364,43.4868,43.9552,11594800.0],["2014-02-04",44.2831,45.3993,44.0801,45.1729,8234500.0],["2014-02-05",44.8217,46.0862,44.2987,46.0082,8278900.0],["2014-02-06",46.1955,47.6474,45.8911,47.062,6706800.0],["2014-02-07",47.2649,47.4991,46.8356,47.2259,4719500.0],["2014-02-10",47.2649,47.382,46.9839,47.2962,4311500.0],["2014-02-11",47.2884,47.7333,47.1244,47.5381,6747800.0],["2014-02-12",48.0846,48.428,47.7177,48.2797,6713300.0],["2014-02-13",49.8877,50.6605,49.513,50.4341,12806300.0],["2014-02-14",50.0673,51.4645,49.8409,50.7074,7916300.0],["2014-02-18",50.9181,51.8704,50.8713,51.7455,6013100.0],["2014-02-19",51.3552,51.9719,51.1211,51.3787,7185400.0],["2014-02-20",51.4801,51.5816,50.4732,51.4489,6616900.0],["2014-02-21",51.5738,51.9875,51.3162,51.566,5038300.0],["2014-02-24",51.8158,52.5261,51.7455,51.8782,4822800.0],["2014-02-25",51.5894,51.7768,51.2069,51.3318,4438800.0],["2014-02-26",51.4411,51.8704,51.0508,51.1601,4726900.0],["2014-02-27",51.0352,51.9407,50.8713,51.8314,4732500.0],["2014-02-28",51.8392,52.6666,51.8392,52.3622,5577100.0],["2014-03-03",51.3787,51.7924,50.4576,51.4801,4303300.0],["2014-03-04",52.2295,52.7837,52.2295,52.6276,6201700.0],["2014-03-05",52.7135,52.9789,52.3934,52.5964,4321000.0],["2014-03-06",52.7525,52.8618,52.4637,52.7291,3757500.0],["2014-03-07",53.0184,53.1513,52.4945,52.7056,3450400.0],["2014-03-10",52.4945,52.7291,52.1348,52.2052,3200700.0],["2014-03-11",53.2452,53.253,51.4388,51.6812,4480800.0],["2014-03-12",51.3059,51.6734,51.0322,51.5326,4096900.0],["2014-03-13",51.8455,52.0722,50.5865,50.7976,5671000.0],["2014-03-14",50.6647,51.6265,50.6647,51.1182,5456300.0],["2014-03-17",51.6108,51.9471,51.3215,51.4857,4099200.0],["2014-03-18",51.4701,52.1661,51.3762,51.8454,3027200.0],["2014-03-19",51.8767,52.2521,51.3919,51.5639,4308200.0],["2014-03-20",51.431,52.0018,51.2199,51.7438,3249400.0],["2014-03-21",52.2442,52.5649,51.259,51.3684,6118400.0],["2014-03-24",51.4701,51.7438,50.0391,50.2502,5897400.0],["2014-03-25",50.9696,50.9696,49.2805,49.3744,9995200.0],["2014-03-26",49.7888,49.8123,48.3969,48.4516,10427700.0],["2014-03-27",48.4829,48.4829,47.5132,48.0685,10079200.0],["2014-03-28",48.3187,49.2102,48.1779,48.5064,5791200.0],["2014-03-31",48.7801,49.0225,48.2249,48.3265,6177300.0],["2014-04-01",48.6784,49.7576,48.6628,49.4135,6713400.0],["2014-04-02",49.5855,50.0156,49.4369,49.5386,5537800.0],["2014-04-03",49.6794,49.8201,48.6393,48.9677,6164900.0],["2014-04-04",49.2727,49.4995,48.0919,48.1389,7989900.0],["2014-04-07",48.0137,48.0294,46.0979,47.2708,12214200.0],["2014-04-08",47.2396,47.5367,46.3168,47.2943,8042800.0],["2014-04-09",47.4585,48.8895,47.4585,48.7644,8256700.0],["2014-04-10",48.7019,48.7879,46.8251,46.9033,9618000.0],["2014-04-11",46.5514,47.0988,45.8164,45.8867,10666000.0],["2014-04-14",46.3325,46.5749,45.613,45.9728,6780000.0],["2014-04-15",46.1995,46.5905,45.1517,46.2699,7319700.0],["2014-04-16",46.6453,47.482,46.0979,47.1535,9143500.0],["2014-04-17",46.9111,47.4976,46.1292,47.4194,7946900.0],["2014-04-21",47.4194,47.4272,46.0588,46.6922,6262600.0],["2014-04-22",46.919,47.0754,46.2621,46.7391,7537800.0],["2014-04-23",46.8329,46.9111,45.4801,45.66,10211800.0],["2014-04-24",45.918,46.1526,45.441,45.5661,8029800.0],["2014-04-25",45.4801,45.6365,45.1126,45.3941,8560400.0],["2014-04-28",45.8398,45.9102,44.182,44.5886,8078300.0],["2014-04-29",44.2993,45.0109,44.2993,44.9249,5669600.0],["2014-04-30",44.7294,45.5661,44.3775,45.1673,9322100.0],["2014-05-01",45.2377,45.4723,44.8311,44.9484,4688800.0],["2014-05-02",44.9014,45.222,44.7059,44.7529,5292100.0],["2014-05-05",44.6356,45.5114,44.3541,45.5036,4280900.0],["2014-05-06",45.2377,45.6287,44.3462,44.4088,5327600.0],["2014-05-07",44.573,44.8467,44.0178,44.2993,7416500.0],["2014-05-08",44.2993,45.6756,44.1038,45.3628,9019800.0],["2014-05-09",44.2211,44.7216,43.0169,44.3697,15272100.0],["2014-05-12",44.5574,45.3081,44.5574,44.8858,8218700.0],["2014-05-13",44.8936,45.183,44.1898,44.573,7510800.0],["2014-05-14",44.4088,44.8936,43.4548,43.7441,10258300.0],["2014-05-15",43.9083,44.1195,43.4078,44.096,10271100.0],["2014-05-16",44.1586,44.6434,43.6894,44.5965,5846100.0],["2014-05-19",44.4635,45.1126,44.2524,44.8545,9107400.0],["2014-05-20",44.745,44.9953,44.3619,44.6434,12850800.0],["2014-05-21",44.8076,46.3325,44.7607,46.1526,8706800.0],["2014-05-22",46.1135,46.3794,45.66,46.3637,7469500.0],["2014-05-23",46.4576,47.6853,46.2699,47.5054,8458300.0],["2014-05-27",47.6462,47.9042,47.2474,47.2787,5051400.0],["2014-05-28",47.2865,47.5211,46.9424,47.2943,4067800.0],["2014-05-29",47.5524,47.6227,46.7078,47.0363,4875700.0],["2014-05-30",46.9737,47.0284,46.4341,46.614,5250100.0],["2014-06-02",46.6218,47.2552,46.6218,47.1692,4201500.0],["2014-06-03",47.0519,47.1614,46.5905,46.6218,5669600.0],["2014-06-04",46.5436,46.9737,46.3325,46.7938,2720800.0],["2014-06-05",46.9424,47.3334,46.5201,47.2943,3085500.0],["2014-06-06",47.4197,47.7879,47.1141,47.3962,3178400.0],["2014-06-09",47.4353,47.9368,47.3962,47.592,3419600.0],["2014-06-10",47.4432,47.9133,47.1454,47.8976,3959400.0],["2014-06-11",48.5793,49.4255,48.3364,48.4226,21619600.0],["2014-06-12",48.2581,48.3051,47.5764,47.7017,12542000.0],["2014-06-13",47.7174,47.7801,47.0436,47.3648,8535900.0],["2014-06-16",47.1298,47.7331,46.9574,47.5607,13120300.0],["2014-06-17",47.4275,47.5764,47.0828,47.0984,6471000.0],["2014-06-18",47.1533,48.0779,46.9261,47.976,8784600.0],["2014-06-19",47.8898,48.2189,46.9417,47.3022,6956100.0],["2014-06-20",47.2473,47.2473,45.2571,46.26,20042500.0],["2014-06-23",46.166,46.4559,45.8369,46.2287,7433900.0],["2014-06-24",46.1503,46.8555,45.9231,46.1033,7006800.0],["2014-06-25",45.8213,49.9505,45.6881,48.9554,32708000.0],["2014-06-26",49.167,49.167,48.1954,48.5715,11581900.0],["2014-06-27",48.2894,48.5793,47.9133,47.976,10856500.0],["2014-06-30",48.0308,48.8927,48.0073,48.689,11778700.0],["2014-07-01",48.8457,49.6214,48.7517,49.3002,22980800.0],["2014-07-02",49.402,50.5617,49.3002,50.3814,40694800.0],["2014-07-03",50.3814,50.5695,50.2404,50.3814,14828900.0],["2014-07-07",50.0445,51.118,49.7154,49.8408,48454400.0],["2014-07-08",49.6919,49.927,49.0416,49.6684,51073800.0],["2014-07-09",49.6841,50.2561,48.9789,50.0915,78584800.0],["2014-07-10",48.4931,48.8535,48.0387,48.4226,90000600.0],["2014-07-11",48.5558,48.736,47.9682,48.07,8576700.0],["2014-07-14",48.4148,48.4618,47.4824,47.545,15332900.0],["2014-07-15",47.6547,47.6782,46.4873,46.6205,16898900.0],["2014-07-16",47.7487,47.8663,46.9652,47.6782,16020600.0],["2014-07-17",47.3178,49.4725,47.2943,48.2894,31086800.0],["2014-07-18",48.2659,48.3286,47.4823,48.1875,23209500.0],["2014-07-21",48.0935,48.1327,47.3335,47.3491,10389400.0],["2014-07-22",47.4745,47.6077,46.4246,46.5421,13347000.0],["2014-07-23",46.7693,46.7693,46.1347,46.2052,15471500.0],["2014-07-24",46.2209,46.3462,45.8134,45.8448,14116500.0],["2014-07-25",45.594,45.8134,44.9985,45.2336,13274400.0],["2014-07-28",45.2493,45.4216,44.9515,45.2179,6626500.0],["2014-07-29",45.2179,45.4843,45.0064,45.0377,8277000.0],["2014-07-30",45.3511,45.6254,45.0612,45.2179,7125500.0],["2014-07-31",44.8967,45.2179,44.5127,44.5284,6107700.0],["2014-08-01",44.2463,44.9985,44.2307,44.6851,6156200.0],["2014-08-04",44.8183,45.453,44.7008,45.1944,6504700.0],["2014-08-05",44.8967,45.1631,44.4501,44.6538,5131600.0],["2014-08-06",45.1317,45.4451,44.6303,45.1709,7642100.0],["2014-08-07",45.4922,45.594,44.4579,44.5833,6718800.0],["2014-08-08",45.4452,46.6205,45.3511,46.4089,11749900.0],["2014-08-11",46.8085,47.3257,46.4873,47.1533,7528600.0],["2014-08-12",46.9182,47.2395,46.0877,46.1582,6640300.0],["2014-08-13",46.3619,46.5578,46.0406,46.4951,4970700.0],["2014-08-14",46.4559,46.7223,46.3384,46.5891,4332400.0],["2014-08-15",46.8085,47.2081,46.4873,47.0044,5841700.0],["2014-08-18",47.4432,47.5842,47.0984,47.1924,5928100.0],["2014-08-19",47.3883,47.7487,47.1298,47.592,3628400.0],["2014-08-20",47.3805,47.5764,47.1611,47.3491,3844500.0],["2014-08-21",47.4432,47.4824,47.1376,47.2943,4268900.0],["2014-08-22",47.2003,47.6626,47.2003,47.404,3230300.0],["2014-08-25",47.6156,48.0857,47.3021,47.5059,4519800.0],["2014-08-26",47.451,47.5607,46.9574,47.0279,4702000.0],["2014-08-27",47.1768,47.4667,47.0906,47.3413,3252900.0],["2014-08-28",47.0436,47.3021,46.6596,46.6596,5040900.0],["2014-08-29",46.7615,46.8085,46.3306,46.4559,4831400.0],["2014-09-02",46.4638,46.738,45.9623,46.0955,6484800.0],["2014-09-03",46.307,46.3776,45.594,45.8604,5907700.0],["2014-09-04",46.2444,46.7772,46.1503,46.5656,7603900.0],["2014-09-05",46.6048,46.6753,45.8839,46.5421,7013700.0],["2014-09-08",46.4636,46.5343,46.1572,46.3929,4046100.0],["2014-09-09",46.2122,46.2986,45.3953,45.4502,7181400.0],["2014-09-10",45.5602,45.6859,44.8532,45.2774,5972800.0],["2014-09-11",45.0889,46.0865,45.0261,45.6623,4797700.0],["2014-09-12",45.0968,45.1046,44.2327,44.9789,11472500.0],["2014-09-15",44.9868,44.9946,44.539,44.5705,6361100.0],["2014-09-16",44.5469,45.0418,44.2405,44.6961,8350300.0],["2014-09-17",44.814,44.9397,44.4291,44.649,5540300.0],["2014-09-18",44.8532,44.8768,44.0363,44.3819,9888100.0],["2014-09-19",44.6804,44.6804,43.6907,43.9185,10796100.0],["2014-09-22",43.7378,43.8556,42.7559,42.9051,11979200.0],["2014-09-23",43.133,43.5493,42.6695,43.2272,10495700.0],["2014-09-24",43.2115,43.2822,42.5595,43.0858,9998700.0],["2014-09-25",43.0308,43.1487,42.2453,42.2924,7942600.0],["2014-09-26",42.2846,43.0544,42.2453,42.858,6369800.0],["2014-09-29",42.3553,43.078,42.316,42.6695,8208400.0],["2014-09-30",42.748,42.7873,42.0175,42.0254,10307500.0],["2014-10-01",42.0253,42.0882,41.4598,41.4833,12324500.0],["2014-10-02",41.177,41.2713,39.6845,41.1141,17811700.0],["2014-10-03",41.3891,42.0882,41.067,41.6955,10696600.0],["2014-10-06",41.8054,42.0254,41.3341,41.4519,3514600.0],["2014-10-07",41.0906,41.3891,40.9021,40.9728,5835400.0],["2014-10-08",40.9649,41.4205,40.4308,41.3105,6185400.0],["2014-10-09",41.0828,41.1142,39.8259,39.8416,10588800.0],["2014-10-10",39.7317,40.1873,39.1268,39.2054,9468900.0],["2014-10-13",39.1032,39.3703,38.357,38.4198,10407700.0],["2014-10-14",38.954,39.8652,38.7497,39.221,10301900.0],["2014-10-15",39.009,40.0851,38.4277,39.8652,13183700.0],["2014-10-16",39.1189,41.122,38.9775,40.203,8451200.0],["2014-10-17",40.6821,41.6169,40.525,41.122,9047600.0],["2014-10-20",41.609,42.2217,41.5383,42.0018,8752300.0],["2014-10-21",42.1903,42.8973,42.1353,42.6067,6745400.0],["2014-10-22",42.8187,42.8423,41.4284,41.5619,7743700.0],["2014-10-23",42.0175,42.4967,41.7112,42.2218,5384300.0],["2014-10-24",41.9154,42.2689,41.6326,42.0411,3821700.0],["2014-10-27",41.9625,42.3396,41.7897,42.0411,3191900.0],["2014-10-28",42.2139,42.4967,42.0961,42.4731,4010700.0],["2014-10-29",42.3631,42.5202,41.9939,42.4652,3599800.0],["2014-10-30",42.2689,42.5281,42.0018,42.3317,3618500.0],["2014-10-31",43.0858,43.0937,42.0018,42.591,6397100.0],["2014-11-03",42.9287,42.9287,42.5202,42.7559,5734100.0],["2014-11-04",41.9468,41.9468,40.3129,40.8392,14822600.0],["2014-11-05",41.6483,41.7504,40.6114,41.2398,11518900.0],["2014-11-06",42.1903,42.1903,39.6845,40.9492,15307600.0],["2014-11-07",40.6664,40.6821,39.9909,40.3051,13100500.0],["2014-11-10",40.58,41.1691,40.3443,40.9492,8673400.0],["2014-11-11",40.8864,41.0827,40.5093,40.7214,5418800.0],["2014-11-12",40.525,40.6114,40.148,40.5093,7317200.0],["2014-11-13",40.6586,41.342,40.5564,40.745,5012700.0],["2014-11-14",40.8942,41.9782,40.8157,41.9547,8434100.0],["2014-11-17",41.8525,42.0175,41.4912,41.5383,6850900.0],["2014-11-18",41.1613,41.397,40.8471,41.2713,7083600.0],["2014-11-19",41.122,41.9154,40.9806,41.8997,6380200.0],["2014-11-20",41.6719,42.4653,41.5776,42.1589,7456900.0],["2014-11-21",42.4653,42.5045,41.8211,42.0646,9347800.0],["2014-11-24",42.2453,42.3631,41.8918,42.0489,6153600.0],["2014-11-25",42.1589,43.2351,42.0097,42.9287,7780200.0],["2014-11-26",42.9916,43.0858,42.4731,42.5752,4249500.0],["2014-11-28",42.7559,43.133,42.4731,43.1094,2562600.0],["2014-12-01",42.858,43.0858,42.4495,42.7873,4607800.0],["2014-12-02",42.9209,43.1094,42.6302,42.6616,3631000.0],["2014-12-03",42.6774,43.5886,42.4024,43.3843,6460500.0],["2014-12-04",43.1408,43.2194,42.7716,43.0858,4472300.0],["2014-12-05",43.0701,44.0677,42.913,43.2743,9210800.0],["2014-12-08",43.0465,43.2036,42.0725,42.1118,6148600.0],["2014-12-09",41.3792,41.7258,40.4891,41.3398,9618100.0],["2014-12-10",41.1665,41.3792,40.5915,40.6387,6309900.0],["2014-12-11",40.7648,41.5604,40.4812,41.3477,5918500.0],["2014-12-12",41.009,42.6317,40.8672,42.1275,8560600.0],["2014-12-15",42.3717,42.6553,41.6707,41.6707,5241300.0],["2014-12-16",41.3634,41.7888,40.9853,41.0483,7127000.0],["2014-12-17",41.1665,42.0645,41.0956,41.9857,5226500.0],["2014-12-18",42.5844,43.0098,42.3717,43.0098,6882400.0],["2014-12-19",43.2855,43.6951,43.0019,43.4667,11220200.0],["2014-12-22",43.6242,43.703,42.931,43.0413,5800500.0],["2014-12-23",43.2461,44.4041,43.2461,43.9787,5991700.0],["2014-12-24",43.9708,44.1677,43.5769,43.8763,2607000.0],["2014-12-26",44.1283,44.2229,43.7502,44.0968,4508800.0],["2014-12-29",43.9314,44.6404,43.9078,44.4671,4251500.0],["2014-12-30",44.4198,44.4592,43.9157,43.9787,3067000.0],["2014-12-31",44.1126,44.3725,43.5218,43.5927,3361700.0],["2015-01-02",43.9157,43.9314,42.8995,43.1595,4328900.0],["2015-01-05",42.9389,43.0728,42.5371,42.742,4762800.0],["2015-01-06",42.7341,42.7892,41.7022,41.8991,5231000.0],["2015-01-07",42.2221,42.4111,41.7415,41.8361,5394700.0],["2015-01-08",42.3244,42.5923,42.096,42.3323,5910400.0],["2015-01-09",42.5371,43.4273,42.3954,42.9783,8410500.0],["2015-01-12",43.3564,43.5612,42.8286,43.2067,5486300.0],["2015-01-13",43.6557,44.341,43.3879,43.7975,7808600.0],["2015-01-14",43.2067,43.2776,42.159,42.9074,7631000.0],["2015-01-15",43.0728,43.2697,42.1354,42.1827,4580500.0],["2015-01-16",42.3875,43.8605,42.1669,43.766,10710300.0],["2015-01-20",43.703,43.7975,43.1279,43.6951,8010300.0],["2015-01-21",43.4351,44.2859,43.3327,44.2623,6127400.0],["2015-01-22",44.3883,44.79,43.9078,44.6876,7611400.0],["2015-01-23",44.7428,44.7428,43.8605,44.0181,4805100.0],["2015-01-26",43.8763,44.9791,43.506,44.9476,5830800.0],["2015-01-27",44.278,45.1524,44.0968,44.9633,5595200.0],["2015-01-28",45.1288,45.2548,44.2229,44.341,5747400.0],["2015-01-29",44.341,44.8846,43.4588,43.892,8253800.0],["2015-01-30",43.4824,43.8526,43.0492,43.1752,5435800.0],["2015-02-02",43.2067,43.6793,42.8444,43.6163,4967900.0],["2015-02-03",43.9944,44.8531,43.955,44.8373,4108900.0],["2015-02-04",44.9003,45.2784,44.1362,44.6955,5416800.0],["2015-02-05",44.9476,45.1209,43.6793,44.1126,7003100.0],["2015-02-06",44.3332,45.2942,44.1914,44.6955,8184600.0],["2015-02-09",44.6719,45.2784,44.5537,44.7113,5431100.0],["2015-02-10",44.9318,45.1445,44.4277,44.9003,6300200.0],["2015-02-11",45.0579,45.1288,44.5616,44.7034,5504600.0],["2015-02-12",44.8294,45.5305,44.4671,45.5069,6909200.0],["2015-02-13",47.3423,47.8858,46.5073,47.1296,16696400.0],["2015-02-17",46.7515,47.421,46.5703,47.421,6887300.0],["2015-02-18",47.2399,47.4604,46.9799,47.1138,4773800.0],["2015-02-19",47.0981,47.2635,46.7908,46.9011,5433000.0],["2015-02-20",46.8224,47.0351,46.5467,46.8696,5350800.0],["2015-02-23",46.9326,47.0666,46.5467,47.0035,4284200.0],["2015-02-24",47.0508,47.2477,46.7436,46.7909,3599300.0],["2015-02-25",46.846,47.2005,46.7672,47.0902,5842900.0],["2015-02-26",46.9563,47.2635,46.3418,46.586,4135500.0],["2015-02-27",46.6806,46.8539,46.3734,46.5545,6354800.0],["2015-03-02",46.6727,48.7287,46.5703,48.642,10733800.0],["2015-03-03",48.4451,49.8393,48.3112,49.4691,10016000.0],["2015-03-04",49.2407,49.4534,48.5239,49.2013,5399300.0],["2015-03-05",49.2092,49.2249,48.2797,48.4845,6736600.0],["2015-03-06",48.3506,48.7996,47.7204,47.7283,5583800.0],["2015-03-09",47.8388,48.1863,47.0096,47.7835,6373400.0],["2015-03-10",47.5545,47.5545,46.7648,46.9307,4620000.0],["2015-03-11",47.0807,47.3413,46.8596,47.057,3967200.0],["2015-03-12",47.2544,48.8812,47.2465,48.6838,6178300.0],["2015-03-13",48.5337,48.6206,47.8309,48.1152,4290400.0],["2015-03-16",48.3284,49.1181,48.0678,49.0233,3985000.0],["2015-03-17",48.5732,48.9759,48.2889,48.7785,4219100.0],["2015-03-18",48.6601,50.0815,48.4626,49.8367,5385900.0],["2015-03-19",49.6156,49.9552,49.2286,49.4577,4105400.0],["2015-03-20",49.9236,50.3105,49.6946,50.0262,9595800.0],["2015-03-23",50.0025,50.2631,49.4103,49.4971,4033800.0],["2015-03-24",49.3945,49.9472,49.2523,49.2602,3789100.0],["2015-03-25",49.2049,49.3234,48.2494,48.5732,4488700.0],["2015-03-26",48.3679,48.668,47.9809,48.1705,4606100.0],["2015-03-27",48.5653,48.9838,48.2573,48.3363,7933300.0],["2015-03-30",48.51,49.0154,48.4942,48.8575,3950200.0],["2015-03-31",48.6601,48.8101,47.7598,47.8783,6534800.0],["2015-04-01",47.7204,47.9573,46.6622,47.0807,7795800.0],["2015-04-02",47.0017,48.5574,46.678,48.2968,9528400.0],["2015-04-06",47.8783,48.739,47.7125,48.0836,4440100.0],["2015-04-07",47.9336,48.5811,47.9336,48.0757,2702900.0],["2015-04-08",48.1942,48.6995,48.0125,48.3837,3739600.0],["2015-04-09",48.3837,48.6522,47.8625,48.3284,2954200.0],["2015-04-10",48.5416,48.7864,48.281,48.6443,2789500.0],["2015-04-13",48.7153,48.897,48.3916,48.4232,2607200.0],["2015-04-14",48.4074,48.6601,48.1705,48.5653,2345500.0],["2015-04-15",48.589,48.9602,48.5337,48.6917,2747100.0],["2015-04-16",48.6127,49.0312,48.4548,48.7864,3493100.0],["2015-04-17",48.4311,48.439,47.5308,47.9178,3899500.0],["2015-04-20",48.2573,48.4705,48.1231,48.3284,1915800.0],["2015-04-21",48.4705,48.818,48.3047,48.5495,2025500.0],["2015-04-22",48.5653,48.739,48.1231,48.6206,1594200.0],["2015-04-23",48.6364,49.0233,48.4232,48.668,2640000.0],["2015-04-24",48.9681,49.5761,48.7391,49.5287,3816800.0],["2015-04-27",49.5761,49.9946,48.6838,48.7232,3589900.0],["2015-04-28",48.5732,48.8338,48.0678,48.6443,2932700.0],["2015-04-29",48.6048,49.7577,48.5337,49.5682,4079600.0],["2015-04-30",49.355,49.7814,48.7943,49.0628,3382300.0],["2015-05-01",49.2839,49.7419,48.9602,49.4577,2614400.0],["2015-05-04",49.7103,49.9078,49.355,49.4497,2656400.0],["2015-05-05",49.4892,49.5998,48.6759,48.7785,3475200.0],["2015-05-06",48.7864,48.8575,47.9967,48.2652,3345300.0],["2015-05-07",48.3363,48.6443,48.0836,48.3442,5040800.0],["2015-05-08",50.3974,50.5,47.1281,48.0283,9050700.0],["2015-05-11",48.0915,48.2889,46.9386,47.1202,5981200.0],["2015-05-12",46.9386,47.5387,46.4016,47.1597,4536000.0],["2015-05-13",47.1992,47.4913,46.8596,47.1597,3520400.0],["2015-05-14",47.4677,47.5861,47.0017,47.0965,2447700.0],["2015-05-15",47.0807,47.3808,46.8991,47.3413,2853700.0],["2015-05-18",47.365,48.131,47.3176,47.9967,2635900.0],["2015-05-19",48.0441,48.2415,47.7756,47.9336,2531000.0],["2015-05-20",48.0836,48.51,47.7914,48.2336,2193000.0],["2015-05-21",48.0994,48.9996,48.0678,48.8101,2272400.0],["2015-05-22",48.8812,48.9286,48.51,48.6364,1631600.0],["2015-05-26",48.5811,48.897,47.7756,47.9178,3269000.0],["2015-05-27",47.9809,49.6866,47.7124,49.4734,5527000.0],["2015-05-28",49.2444,49.7261,48.7785,48.9838,3659700.0],["2015-05-29",48.8654,49.0233,48.6443,48.739,3386100.0],["2015-06-01",48.9286,49.2681,48.5179,48.5653,3417700.0],["2015-06-02",48.5653,49.0391,48.3047,48.6838,2872300.0],["2015-06-03",48.9838,49.3629,48.6601,49.1339,4915500.0],["2015-06-04",48.8654,49.3234,48.6048,48.7548,3387100.0],["2015-06-05",48.5653,48.9049,48.281,48.4311,2918200.0],["2015-06-08",48.2094,48.2648,47.7028,47.7186,2916100.0],["2015-06-09",47.6711,47.7661,46.8082,47.3782,2964800.0],["2015-06-10",47.5049,47.9878,46.9745,47.0932,5299100.0],["2015-06-11",47.1011,47.394,46.1354,46.5233,5637000.0],["2015-06-12",46.4283,46.6103,46.1195,46.3016,3563700.0],["2015-06-15",46.0325,46.27,45.8425,46.0246,3556600.0],["2015-06-16",46.0166,46.0958,45.5892,45.6683,3490400.0],["2015-06-17",45.6842,46.2304,45.4863,45.9137,4115900.0],["2015-06-18",45.9771,46.5074,45.9771,46.3175,3087400.0],["2015-06-19",46.175,46.4679,45.9137,45.9612,4050800.0],["2015-06-22",46.1275,46.3491,46.0166,46.1829,2237400.0],["2015-06-23",46.3808,46.3966,45.8108,45.985,2756700.0],["2015-06-24",45.89,45.9295,44.9321,44.94,4560900.0],["2015-06-25",45.0271,45.5575,44.8846,45.225,5513700.0],["2015-06-26",45.4467,45.6525,44.9717,45.1221,4212100.0],["2015-06-29",44.7975,44.9954,43.7051,43.8001,4763400.0],["2015-06-30",45.7079,45.7079,43.7605,43.9347,4208500.0],["2015-07-01",44.2434,44.4255,43.8872,44.2751,3570200.0],["2015-07-02",44.4017,44.6392,43.8001,43.9505,2634600.0],["2015-07-06",43.4597,43.6655,43.2301,43.4518,4243900.0],["2015-07-07",43.436,44.0376,42.8898,43.998,5679400.0],["2015-07-08",43.5547,43.7368,42.8106,42.9689,5715600.0],["2015-07-09",43.3331,43.4914,42.7631,42.9452,6978100.0],["2015-07-10",43.436,43.6893,43.1114,43.4201,4127800.0],["2015-07-13",43.8951,44.1326,43.7764,43.9664,4667500.0],["2015-07-14",43.8872,44.2434,43.6814,43.8555,3202900.0],["2015-07-15",43.8476,44.1722,43.5864,43.8318,3127000.0],["2015-07-16",44.1959,44.2592,43.8159,43.8951,2801900.0],["2015-07-17",43.7684,43.8793,42.8185,43.3014,5474800.0],["2015-07-20",43.0322,43.0481,42.3119,42.8185,7256600.0],["2015-07-21",42.7393,43.0718,42.4385,42.8264,4162800.0],["2015-07-22",42.7156,43.0402,42.3752,42.8502,2897300.0],["2015-07-23",42.9214,42.9927,42.391,42.5494,2644800.0],["2015-07-24",42.6998,42.7552,41.8923,41.9873,3856600.0],["2015-07-27",41.734,42.1694,41.354,41.6944,3172700.0],["2015-07-28",41.9319,42.1456,41.6469,41.7577,3908500.0],["2015-07-29",41.7894,41.9398,41.449,41.6469,4585600.0],["2015-07-30",41.5282,42.2485,41.4253,42.114,3375800.0],["2015-07-31",42.3673,42.7631,42.1536,42.3277,3994800.0],["2015-08-03",42.3989,42.4385,41.7894,41.9794,3180100.0],["2015-08-04",42.0902,42.4069,41.6152,41.8448,3991200.0],["2015-08-05",41.172,41.8686,39.5966,39.9133,12661600.0],["2015-08-06",39.5808,41.4569,37.863,41.354,20152100.0],["2015-08-07",41.3857,41.5519,39.1217,39.85,9149400.0],["2015-08-10",39.9845,40.8553,39.9529,40.5149,4451800.0],["2015-08-11",40.1983,40.602,39.5808,39.8104,3741200.0],["2015-08-12",39.6362,39.842,39.3037,39.7154,3193000.0],["2015-08-13",39.6362,39.9766,39.3116,39.6204,4970900.0],["2015-08-14",39.5333,39.5808,38.8129,38.9633,4332800.0],["2015-08-17",38.9475,39.6125,38.7417,39.6045,2918900.0],["2015-08-18",39.2087,39.375,38.7654,39.0662,3928800.0],["2015-08-19",38.7417,38.8604,38.2905,38.4092,3476100.0],["2015-08-20",37.9817,37.9817,36.4143,36.4381,9558300.0],["2015-08-21",36.0581,36.5014,35.694,35.694,7892000.0],["2015-08-24",33.5249,36.0977,32.2584,34.7915,8225300.0],["2015-08-25",35.8285,35.9077,34.2532,34.2532,10690200.0],["2015-08-26",35.1398,35.1873,34.3641,35.1082,8199500.0],["2015-08-27",35.4881,36.1689,35.1636,35.8285,5580200.0],["2015-08-28",35.781,36.3589,35.7573,36.2481,5010500.0],["2015-08-31",35.9552,36.0106,35.4486,35.8127,5119000.0],["2015-09-01",35.0369,35.5198,34.4353,34.6649,5504900.0],["2015-09-02",35.1319,35.2902,34.4036,35.0607,5180300.0],["2015-09-03",35.2111,35.3219,34.5303,34.6807,4237200.0],["2015-09-04",34.2928,34.4986,33.6595,33.9762,5029000.0],["2015-09-08",34.6593,34.8897,34.2145,34.6911,5121500.0],["2015-09-09",35.2313,35.271,34.3892,34.564,6196600.0],["2015-09-10",35.1677,35.1757,33.9205,34.9056,8040100.0],["2015-09-11",35.0804,35.3743,34.5005,34.8976,5837400.0],["2015-09-14",34.8897,34.9532,34.1509,34.3813,4259400.0],["2015-09-15",34.5561,34.8262,34.2701,34.7626,5084500.0],["2015-09-16",34.6673,35.0406,34.5004,34.6196,4813200.0],["2015-09-17",34.842,35.0327,34.3813,34.4925,4437800.0],["2015-09-18",33.8967,34.5084,33.8649,33.9285,9288500.0],["2015-09-21",34.1032,34.3018,33.7378,34.0635,3576600.0],["2015-09-22",33.6505,34.1986,33.5392,33.8252,4843600.0],["2015-09-23",33.8729,33.9444,32.9911,33.1023,3909100.0],["2015-09-24",32.864,32.864,31.9028,32.4827,6926200.0],["2015-09-25",32.7131,32.8084,32.1252,32.3874,6323600.0],["2015-09-28",32.2047,32.4033,30.6477,30.7191,8789900.0],["2015-09-29",30.7112,31.4659,30.592,30.9575,8279700.0],["2015-09-30",31.2673,31.8154,31.1402,31.6962,8439000.0],["2015-10-01",31.6962,31.9187,31.2514,31.3547,7932700.0],["2015-10-02",30.9098,32.1491,30.7906,32.014,12399400.0],["2015-10-05",32.1729,33.2374,32.1729,33.0785,7506700.0],["2015-10-06",33.007,33.3724,32.8005,32.8402,5090200.0],["2015-10-07",33.2135,33.7219,32.864,33.6902,7958100.0],["2015-10-08",33.714,35.0407,33.6028,34.8421,8537500.0],["2015-10-09",34.7388,35.0565,34.1271,34.2621,6337900.0],["2015-10-12",34.2224,34.3734,33.6822,33.857,3177200.0],["2015-10-13",33.714,34.1192,33.3407,33.6346,3407300.0],["2015-10-14",33.714,34.0397,33.5075,33.7061,3073200.0],["2015-10-15",33.8252,34.2939,33.5154,34.286,3544600.0],["2015-10-16",34.3495,34.4131,33.9444,34.3019,3753800.0],["2015-10-19",34.1112,34.2304,33.9206,34.0953,4077800.0],["2015-10-20",34.0476,35.2631,34.0,34.9135,6700400.0],["2015-10-21",35.0883,35.2551,34.3019,34.3019,5819700.0],["2015-10-22",34.421,34.9135,33.9682,34.3257,16162100.0],["2015-10-23",34.5322,35.4061,34.5005,35.3425,9426200.0],["2015-10-26",35.2392,35.3902,35.0089,35.2392,4125300.0],["2015-10-27",35.4696,35.9224,35.0804,35.3505,5990300.0],["2015-10-28",35.3266,36.1846,35.1995,36.1369,6912400.0],["2015-10-29",36.0257,37.4953,35.8271,37.0346,10102500.0],["2015-10-30",37.114,37.2093,36.1766,36.9551,6026100.0],["2015-11-02",37.0504,38.2659,37.0107,38.0275,8798600.0],["2015-11-03",38.0593,38.9888,37.8369,38.3215,7681200.0],["2015-11-04",39.6243,40.514,37.678,38.0911,22368600.0],["2015-11-05",38.2023,38.5042,37.0107,37.9481,8536400.0],["2015-11-06",37.821,38.7266,37.3126,38.6392,6796100.0],["2015-11-09",38.3612,38.7902,38.0355,38.5598,4588700.0],["2015-11-10",38.3294,39.5766,38.3294,39.521,7263100.0],["2015-11-11",39.5607,40.1486,39.3303,39.9659,7736200.0],["2015-11-12",39.6958,40.2121,39.4575,40.0056,5798800.0],["2015-11-13",39.807,40.1963,39.5131,39.6243,4225100.0],["2015-11-16",39.4813,40.5378,39.4018,40.4663,4750600.0],["2015-11-17",40.5378,40.9192,40.0612,40.3392,3628100.0],["2015-11-18",40.3869,40.8556,40.3392,40.7603,4684500.0],["2015-11-19",40.8556,41.1495,40.5379,41.1098,4641100.0],["2015-11-20",41.2925,41.4514,40.7603,41.0621,4299600.0],["2015-11-23",41.0304,41.1813,40.4664,40.4981,4717800.0],["2015-11-24",40.2439,40.4028,39.9659,40.1486,5066900.0],["2015-11-25",40.1407,40.5855,40.0374,40.4981,3954500.0],["2015-11-27",40.2836,40.4505,39.8467,40.3154,3470500.0],["2015-11-30",40.4504,40.514,39.9976,40.1009,4352500.0],["2015-12-01",40.3233,40.7205,40.1645,40.5934,5217000.0],["2015-12-02",40.5061,40.5855,39.3621,39.7593,6009800.0],["2015-12-03",39.7752,40.085,38.7902,39.1874,6249900.0],["2015-12-04",39.3542,39.9103,38.9491,39.7276,4005300.0],["2015-12-07",39.5369,40.1724,39.2191,40.0771,4531100.0],["2015-12-08",39.7355,39.9818,39.3224,39.5925,4178900.0],["2015-12-09",39.4411,39.457,38.1662,38.5328,5156500.0],["2015-12-10",38.6045,39.0826,38.4292,38.6682,3484900.0],["2015-12-11",38.1583,38.2858,37.242,37.3217,6294200.0],["2015-12-14",37.3615,37.6484,36.4213,36.9233,5453800.0],["2015-12-15",37.2499,37.6643,37.1304,37.3137,3449700.0],["2015-12-16",37.6802,38.0786,36.9551,37.8475,4698600.0],["2015-12-17",37.9033,38.0228,37.0029,37.0667,3019500.0],["2015-12-18",36.8675,37.0428,36.3257,36.3814,6537500.0],["2015-12-21",36.5727,36.7958,36.1504,36.485,2828900.0],["2015-12-22",36.5727,37.3934,36.501,37.1384,4706700.0],["2015-12-23",37.2659,37.7519,37.1304,37.6324,4171600.0],["2015-12-24",37.5448,38.2619,37.5368,37.7997,2025700.0],["2015-12-28",37.6085,37.8635,37.1384,37.3137,2995600.0],["2015-12-29",37.5448,37.7758,37.242,37.6802,2523400.0],["2015-12-30",37.5766,37.8157,37.226,37.2579,1990200.0],["2015-12-31",37.0428,37.8635,36.9233,37.5527,3163600.0],["2016-01-04",36.9153,37.3615,36.7559,37.1703,5456300.0],["2016-01-05",37.1304,37.2579,36.6125,36.748,4098300.0],["2016-01-06",36.2938,37.3456,36.254,36.7559,4444300.0],["2016-01-07",36.1265,36.9631,35.6564,36.1265,6308500.0],["2016-01-08",36.2699,37.5527,36.2699,37.0189,6530900.0],["2016-01-11",37.2021,37.5049,36.3894,37.2739,6583700.0],["2016-01-12",37.481,37.8954,36.987,37.4651,3884900.0],["2016-01-13",37.4969,37.6324,35.7838,35.8078,5601500.0],["2016-01-14",35.8874,37.7121,35.744,37.234,6171000.0],["2016-01-15",36.3018,36.9312,35.9193,36.5567,4856600.0],["2016-01-19",36.8914,37.242,35.7918,36.1663,4918600.0],["2016-01-20",35.5687,35.6165,33.6086,35.0747,7172400.0],["2016-01-21",35.0747,37.0189,34.9472,36.4691,7068900.0],["2016-01-22",37.0507,37.6882,36.7002,37.4013,4554400.0],["2016-01-25",37.1703,37.4013,36.5249,36.8834,4575700.0],["2016-01-26",37.2101,38.0149,36.995,37.8555,3746000.0],["2016-01-27",37.728,38.5726,37.4491,37.72,3955200.0],["2016-01-28",38.0547,38.1981,36.4691,36.8834,4273900.0],["2016-01-29",37.1464,38.0866,37.0348,37.8475,3705900.0],["2016-02-01",37.5766,38.4292,37.2738,38.1742,2778600.0],["2016-02-02",37.736,37.967,37.0746,37.1543,2999400.0],["2016-02-03",37.481,38.6125,37.1782,38.4531,5454000.0],["2016-02-04",39.6801,40.0945,38.1264,38.5726,8107700.0],["2016-02-05",38.4212,38.6762,36.6922,36.8516,6104800.0],["2016-02-08",36.3735,36.4771,34.5409,35.3456,7405900.0],["2016-02-09",34.501,35.2102,33.9353,33.9831,7335800.0],["2016-02-10",33.0429,34.756,32.9552,34.1664,7266900.0],["2016-02-11",33.5608,35.003,33.3855,34.7161,7652900.0],["2016-02-12",34.748,35.0906,33.8795,34.4054,6762700.0],["2016-02-16",34.8835,36.3496,34.6922,35.7918,6002000.0],["2016-02-17",36.0787,37.2579,36.0548,37.0986,5567500.0],["2016-02-18",37.0428,37.1623,36.1822,36.485,4419300.0],["2016-02-19",36.238,36.5488,35.7759,35.9273,5359700.0],["2016-02-22",36.23,37.4332,36.1822,37.3456,5144600.0],["2016-02-23",37.2659,37.8874,36.9472,37.4173,4322300.0],["2016-02-24",36.8595,38.0069,36.4771,37.8316,4243800.0],["2016-02-25",38.2061,38.4372,37.5687,37.9591,3584300.0],["2016-02-26",38.2698,38.8913,38.0467,38.485,3897900.0],["2016-02-29",38.485,38.8993,38.1503,38.5487,7813500.0],["2016-03-01",38.7798,40.0626,38.6842,40.0387,6543700.0],["2016-03-02",39.7598,40.1662,39.3774,39.959,3757500.0],["2016-03-03",40.0387,41.1542,39.9909,41.0188,5959000.0],["2016-03-04",40.9789,41.218,40.6443,40.955,4298500.0],["2016-03-07",40.6363,41.449,40.5487,41.4331,4103600.0],["2016-03-08",41.0825,41.449,40.6124,40.7797,4530300.0],["2016-03-09",42.1383,42.4339,41.2272,41.6348,7024900.0],["2016-03-10",41.7547,41.7946,40.7478,41.3791,3730400.0],["2016-03-11",41.6428,42.4819,41.6188,42.4499,4393900.0],["2016-03-14",42.1063,43.0413,42.0983,42.5937,5128600.0],["2016-03-15",42.1382,42.5058,41.419,42.0264,6543800.0],["2016-03-16",42.2821,43.9363,42.2821,43.5048,8553300.0],["2016-03-17",43.4648,43.7525,43.1611,43.3529,4781600.0],["2016-03-18",43.5447,43.7765,43.1931,43.7205,5924500.0],["2016-03-21",43.6486,43.7685,42.6976,43.1691,4512800.0],["2016-03-22",42.9614,43.3849,42.5938,43.0413,2903500.0],["2016-03-23",43.0333,43.1052,42.5778,42.7536,2674100.0],["2016-03-24",42.354,43.297,42.1542,43.2011,3003700.0],["2016-03-28",43.3529,43.9523,43.1531,43.6406,2986700.0],["2016-03-29",43.329,43.9763,43.1691,43.8724,3216100.0],["2016-03-30",44.0562,44.0801,43.2011,43.6406,4020100.0],["2016-03-31",43.7045,44.2559,43.7045,44.0242,4502500.0],["2016-04-01",43.6326,44.2719,43.3849,44.0881,4106800.0],["2016-04-04",44.192,44.4717,43.7285,43.8084,2968600.0],["2016-04-05",43.345,43.6087,42.9294,43.3609,3719600.0],["2016-04-06",43.3849,43.9203,43.289,43.8324,2577400.0],["2016-04-07",43.4728,43.8324,42.6577,42.8175,4045400.0],["2016-04-08",43.3369,43.7525,42.9773,43.249,3605600.0],["2016-04-11",43.3689,43.6166,42.6896,42.7696,2640200.0],["2016-04-12",42.7616,43.0732,42.5778,42.8175,2762800.0],["2016-04-13",43.1771,43.5927,42.9773,43.3849,4719900.0],["2016-04-14",43.321,43.5447,42.8735,42.8815,2896500.0],["2016-04-15",42.8335,43.281,42.6177,43.0652,2517100.0],["2016-04-18",43.0812,43.5128,42.9534,43.257,2744900.0],["2016-04-19",43.3529,44.5676,43.241,43.9203,4234600.0],["2016-04-20",43.9683,44.1361,43.3529,43.9922,3390200.0],["2016-04-21",44.1041,45.1829,43.8804,44.6076,3153600.0],["2016-04-22",44.6236,45.6065,44.6236,45.143,4541200.0],["2016-04-25",44.8953,45.183,44.5516,44.9832,2175600.0],["2016-04-26",45.135,45.6624,44.8233,45.103,2890100.0],["2016-04-27",45.151,45.3508,44.4078,45.0631,2905500.0],["2016-04-28",44.7115,45.3188,44.3918,44.8074,3118900.0],["2016-04-29",44.7674,44.7674,44.184,44.6795,3590200.0],["2016-05-02",44.7674,45.2708,44.4318,45.127,2633500.0],["2016-05-03",44.7354,44.9832,44.232,44.4797,5736600.0],["2016-05-04",45.5585,46.022,44.5516,45.1749,12178700.0],["2016-05-05",45.4147,46.2618,45.2469,45.9262,7706700.0],["2016-05-06",45.7184,46.1339,45.5585,46.094,4812800.0],["2016-05-09",46.1339,46.2378,44.6635,44.7514,5230700.0],["2016-05-10",44.8873,45.5665,44.6635,45.5186,4210400.0],["2016-05-11",44.9192,45.087,44.2639,44.5916,4891800.0],["2016-05-12",44.9512,45.0151,43.1532,43.3769,6142100.0],["2016-05-13",43.329,43.6326,42.7296,42.7536,3857400.0],["2016-05-16",42.7935,43.1931,42.4499,42.8735,3093700.0],["2016-05-17",42.8575,43.4968,42.5458,42.7216,4637900.0],["2016-05-18",42.5378,42.6018,41.491,41.7787,5420500.0],["2016-05-19",41.6668,41.7467,41.0115,41.6348,4529500.0],["2016-05-20",41.8346,42.6257,41.8266,42.1463,3329400.0],["2016-05-23",42.0024,42.5937,41.8825,41.9065,2194800.0],["2016-05-24",42.2102,42.8655,42.0344,42.6497,3520700.0],["2016-05-25",42.7296,43.5367,42.7136,43.0972,3670900.0],["2016-05-26",43.0493,43.7685,42.7616,43.4328,3213700.0],["2016-05-27",43.4089,44.0402,43.233,43.8484,2711000.0],["2016-05-31",43.9523,44.184,43.7285,44.1121,3682100.0],["2016-06-01",44.1121,44.1121,43.6007,44.0881,3676300.0],["2016-06-02",43.9603,44.3918,43.8324,44.2719,2867000.0],["2016-06-03",43.9283,43.9523,42.9294,43.4648,4480900.0],["2016-06-06",43.5767,43.7045,42.9693,43.1771,4848100.0],["2016-06-07",43.2251,43.305,42.7216,42.7616,5634400.0],["2016-06-08",42.8177,43.1863,42.6253,42.8978,3613100.0],["2016-06-09",42.6894,42.7536,42.1205,42.4731,4158800.0],["2016-06-10",42.0804,42.3368,41.6637,42.2567,3342600.0],["2016-06-13",42.1685,42.5853,41.7438,41.7598,3561100.0],["2016-06-14",41.7919,42.433,41.7278,42.3288,2866400.0],["2016-06-15",42.3529,43.01,42.3368,42.6334,2578600.0],["2016-06-16",42.3929,43.8114,41.9602,43.6591,4980000.0],["2016-06-17",43.5069,43.6671,42.9138,43.0581,5029800.0],["2016-06-20",43.6271,44.0278,43.2664,43.2905,4229000.0],["2016-06-21",43.2985,43.3466,42.3288,42.8257,3064300.0],["2016-06-22",43.01,43.3947,42.7135,42.994,2772200.0],["2016-06-23",43.3706,43.4347,42.6333,43.026,2794200.0],["2016-06-24",41.3031,42.1846,41.1268,41.3912,6412000.0],["2016-06-27",40.8623,41.2229,40.4937,40.7822,4134900.0],["2016-06-28",41.1588,41.832,41.0627,41.7278,4298900.0],["2016-06-29",42.0724,42.5131,41.8881,42.2807,2404100.0],["2016-06-30",42.6975,43.6271,42.449,43.6271,4332100.0],["2016-07-01",43.627,44.6368,43.5549,43.9636,3519500.0],["2016-07-05",43.7393,43.9075,43.3786,43.8114,2483300.0],["2016-07-06",43.6431,44.204,43.3866,44.1479,3220200.0],["2016-07-07",44.2922,44.9654,44.188,44.9654,3400800.0],["2016-07-08",45.318,45.7668,45.0776,45.7427,3434500.0],["2016-07-11",45.8789,46.3117,45.6946,46.1033,3101800.0],["2016-07-12",46.2556,46.6002,46.2155,46.4319,2454300.0],["2016-07-13",46.488,46.6162,45.911,46.0873,2778000.0],["2016-07-14",46.52,46.6563,46.1995,46.4319,2665400.0],["2016-07-15",45.6065,45.7988,44.6288,44.757,6783000.0],["2016-07-18",44.7971,44.8452,43.8114,43.8274,6549600.0],["2016-07-19",43.7553,44.2521,43.3546,44.0598,4140400.0],["2016-07-20",44.2441,44.2441,43.4908,43.6992,2980000.0],["2016-07-21",43.7793,44.0839,43.0982,43.2344,4795500.0],["2016-07-22",43.4347,44.2201,43.2825,44.196,4887700.0],["2016-07-25",44.0037,44.3163,43.587,43.611,3309000.0],["2016-07-26",43.603,43.9236,43.2424,43.6271,3375300.0],["2016-07-27",43.7633,44.0197,43.3225,43.3546,3674300.0],["2016-07-28",43.1943,43.9156,42.978,43.4427,6528900.0],["2016-07-29",42.5452,42.7135,41.6396,41.848,8271100.0],["2016-08-01",41.872,42.2487,41.6717,41.7518,4117500.0],["2016-08-02",41.6637,41.9522,41.4153,41.5996,4397300.0],["2016-08-03",41.5996,42.2086,41.4874,41.7438,3633700.0],["2016-08-04",41.6717,42.1365,41.3832,41.5355,3226600.0],["2016-08-05",41.6797,41.864,41.4553,41.8079,2536700.0],["2016-08-08",41.9201,41.9362,41.5034,41.6797,3679700.0],["2016-08-09",41.5916,41.8079,41.3992,41.5515,2903800.0],["2016-08-10",41.6637,42.0003,41.4874,41.7118,2269800.0],["2016-08-11",41.832,42.5051,41.832,42.409,2993700.0],["2016-08-12",42.1926,42.3769,41.7839,41.9522,2509000.0],["2016-08-15",42.0323,42.1525,41.8961,41.8961,2177100.0],["2016-08-16",41.824,41.9362,41.3431,41.3431,4211200.0],["2016-08-17",41.3672,41.5755,41.2229,41.4714,4225200.0],["2016-08-18",41.4633,41.7278,41.255,41.295,2395600.0],["2016-08-19",41.1748,41.5755,40.9665,41.5515,3344000.0],["2016-08-22",41.4874,42.3368,41.3111,42.2166,4234000.0],["2016-08-23",42.3769,42.4731,42.1044,42.3128,4050600.0],["2016-08-24",42.2166,42.441,41.832,41.9762,2631700.0],["2016-08-25",41.872,41.9602,41.3992,41.4233,3134600.0],["2016-08-26",41.4553,41.7438,40.9985,41.2229,3205600.0],["2016-08-29",41.2389,41.4633,41.0787,41.2389,2300900.0],["2016-08-30",41.2069,41.287,40.9264,41.0867,2659000.0],["2016-08-31",40.8944,41.255,40.8383,40.8944,2298600.0],["2016-09-01",40.9905,41.7278,40.9104,41.7038,4210800.0],["2016-09-02",41.9041,42.2968,41.7679,41.848,1844300.0],["2016-09-06",41.856,41.9281,41.0146,41.4714,4087800.0],["2016-09-07",41.399,42.6213,41.2703,42.3157,5012300.0],["2016-09-08",42.2032,42.951,42.1147,42.9108,4518500.0],["2016-09-09",42.5409,42.557,41.7448,41.7448,5288500.0],["2016-09-12",41.5196,42.7259,41.4955,42.4283,4733400.0],["2016-09-13",42.1871,42.1871,41.4714,41.6885,4605800.0],["2016-09-14",41.6804,42.2514,41.6,41.9297,2171800.0],["2016-09-15",41.8734,42.2353,41.6322,42.0102,2826600.0],["2016-09-16",41.8011,42.0986,41.1175,41.6483,6386700.0],["2016-09-19",41.6081,41.7769,40.9808,41.0773,3319300.0],["2016-09-20",41.7367,41.7367,39.5333,40.1847,8364400.0],["2016-09-21",40.0962,40.4501,39.3081,40.2731,7149900.0],["2016-09-22",40.1686,40.5064,40.0962,40.2651,3814200.0],["2016-09-23",39.9917,41.0773,39.9917,40.9406,4052200.0],["2016-09-26",41.4955,41.5035,40.82,41.1175,4567800.0],["2016-09-27",41.0693,41.8895,40.8843,41.8574,4383800.0],["2016-09-28",41.8895,43.7632,41.4472,43.5461,11189700.0],["2016-09-29",43.4416,44.9695,43.0797,43.8839,12488800.0],["2016-09-30",44.0849,44.1975,43.514,44.0206,8244000.0],["2016-10-03",43.7391,44.2538,43.707,44.1734,3130000.0],["2016-10-04",44.6318,45.3555,44.4629,44.672,5893300.0],["2016-10-05",45.0821,45.7174,44.7202,45.3636,5608800.0],["2016-10-06",45.2269,45.5244,44.7685,45.2027,3971500.0],["2016-10-07",45.4922,45.6691,44.1573,44.4066,4099200.0],["2016-10-10",44.5594,45.1223,44.5433,44.8167,2728000.0],["2016-10-11",44.7524,44.8891,44.1975,44.5916,4396700.0],["2016-10-12",44.6318,44.68,44.1493,44.3503,3792900.0],["2016-10-13",43.9965,44.5674,43.723,44.4227,2529600.0],["2016-10-14",44.7363,45.0339,44.2538,44.3181,2916600.0],["2016-10-17",44.2699,44.7202,44.1734,44.5433,3586000.0],["2016-10-18",45.1384,45.2671,44.2779,44.3101,3747600.0],["2016-10-19",44.4951,46.1838,44.2618,44.6559,4288500.0],["2016-10-20",44.5514,45.838,44.4468,45.4279,6348700.0],["2016-10-21",45.3234,46.9237,45.3234,46.3688,10802100.0],["2016-10-24",46.6422,46.795,45.2912,45.3153,5624100.0],["2016-10-25",45.3394,45.645,44.9615,45.0258,4292300.0],["2016-10-26",44.9454,45.8622,44.7524,45.6611,4272600.0],["2016-10-27",45.9426,46.0712,45.0017,45.3636,5563300.0],["2016-10-28",45.3153,46.023,45.3153,45.4681,3067700.0],["2016-10-31",45.5807,45.9345,45.4199,45.5324,2901000.0],["2016-11-01",45.4279,45.5324,44.4709,44.8971,4337600.0],["2016-11-02",44.9695,45.0821,44.2538,44.3503,4722100.0],["2016-11-03",44.5433,45.3314,44.4307,44.6318,5024800.0],["2016-11-04",46.1919,46.3205,45.3796,45.8461,7193400.0],["2016-11-07",46.409,48.0254,46.1115,46.3366,5486000.0],["2016-11-08",46.2401,46.988,46.1758,46.4251,4962500.0],["2016-11-09",45.3555,46.4331,45.2349,46.1758,5032400.0],["2016-11-10",46.1838,46.602,45.8863,45.9587,4305600.0],["2016-11-11",45.7978,46.6744,45.7978,46.4331,7195900.0],["2016-11-14",46.5537,47.5107,46.3688,47.3338,5251100.0],["2016-11-15",47.3258,47.8243,47.0765,47.6153,5003700.0],["2016-11-16",47.4464,47.9128,47.3257,47.752,3754200.0],["2016-11-17",47.7118,48.3631,47.6072,48.3068,3630900.0],["2016-11-18",48.2103,48.6687,48.1862,48.2506,5428300.0],["2016-11-21",48.3149,48.8135,48.2264,48.4838,5571500.0],["2016-11-22",48.5079,49.3282,48.3631,48.9984,5325100.0],["2016-11-23",48.4838,48.5883,48.0495,48.2586,3703600.0],["2016-11-25",48.1701,48.9984,48.1299,48.9904,1191400.0],["2016-11-28",48.8215,49.1432,48.6044,48.6446,2527000.0],["2016-11-29",48.6366,49.2638,48.5159,49.0547,3811400.0],["2016-11-30",49.0306,49.3201,48.6044,48.8296,3763900.0],["2016-12-01",48.8456,49.2156,48.4677,48.7089,3900700.0],["2016-12-02",48.7089,48.9582,48.146,48.3953,4842600.0],["2016-12-05",48.5803,49.304,48.3229,49.0467,3621900.0],["2016-12-06",49.0547,49.3362,49.0226,49.1754,4390200.0],["2016-12-07",49.1431,51.3369,48.9253,51.1675,4828500.0],["2016-12-08",51.3369,51.5386,50.974,51.2805,4220800.0],["2016-12-09",51.2401,51.6515,50.1271,50.4578,5665900.0],["2016-12-12",50.0384,51.8047,47.8445,50.1513,18385400.0],["2016-12-13",50.3691,51.1675,50.1836,50.8611,4681900.0],["2016-12-14",50.9336,52.0628,50.9336,51.3288,5244400.0],["2016-12-15",51.3934,52.1031,51.1353,51.6434,3899900.0],["2016-12-16",51.8208,52.4983,51.6837,52.0547,7637600.0],["2016-12-19",52.3048,52.329,51.6515,51.8934,3443500.0],["2016-12-20",52.0709,52.4016,51.9257,52.1193,4011800.0],["2016-12-21",52.0628,52.3854,51.9418,52.1273,1672500.0],["2016-12-22",52.0064,52.4258,51.8854,52.0225,2437500.0],["2016-12-23",52.0628,52.2644,51.9983,52.1596,1550200.0],["2016-12-27",52.1919,52.3935,52.0789,52.3048,1457700.0],["2016-12-28",52.2725,52.3935,51.9822,52.0225,2027000.0],["2016-12-29",52.0951,52.4096,52.0064,52.0225,1583700.0],["2016-12-30",52.0628,52.1918,51.0062,51.3127,3811600.0],["2017-01-03",52.7564,52.9903,51.466,51.9338,3553800.0],["2017-01-04",52.1515,53.9421,52.0225,53.0226,5365500.0],["2017-01-05",52.9661,53.1033,52.4338,52.8129,4186500.0],["2017-01-06",52.829,52.829,51.7402,51.8531,5275500.0],["2017-01-09",51.7241,51.8612,51.0869,51.1998,3595700.0],["2017-01-10",51.2079,51.345,50.2723,50.5626,6017300.0],["2017-01-11",50.6675,50.8772,50.1352,50.7965,4293900.0],["2017-01-12",50.5223,50.6594,49.9658,50.2965,4385800.0],["2017-01-13",50.1755,50.6675,50.119,50.2642,2641200.0],["2017-01-17",50.1916,50.4255,49.998,50.2158,3905000.0],["2017-01-18",50.4094,51.2401,50.1674,51.2079,3815900.0],["2017-01-19",51.1111,51.1837,50.3691,50.5142,2727600.0],["2017-01-20",51.103,51.2805,50.4658,51.2079,3989300.0],["2017-01-23",51.0627,51.224,50.7401,51.0224,3401300.0],["2017-01-24",51.103,51.103,50.6917,50.7965,3951500.0],["2017-01-25",51.1353,51.5305,50.5626,50.8127,4805300.0],["2017-01-26",50.8449,51.9176,50.5465,51.7483,4382200.0],["2017-01-27",51.837,52.3774,51.5063,52.2161,1982400.0],["2017-01-30",52.1918,52.208,51.4498,51.9418,2217400.0],["2017-01-31",51.6273,52.2725,51.5708,52.0144,3523900.0],["2017-02-01",52.2806,52.5871,51.8773,52.1031,2123200.0],["2017-02-02",52.0144,52.708,51.6515,51.7321,2919900.0],["2017-02-03",51.8531,52.1838,51.4901,51.7402,2236500.0],["2017-02-06",51.8854,52.5306,51.7402,52.1596,3849900.0],["2017-02-07",52.2806,52.3693,51.7563,51.9983,2256500.0],["2017-02-08",51.9983,51.9983,51.0062,51.224,3600500.0],["2017-02-09",51.3369,52.0709,51.2643,51.9257,2414900.0],["2017-02-10",52.0709,52.2806,51.7805,51.9418,3838100.0],["2017-02-13",52.1354,52.7645,52.0225,52.6677,3109100.0],["2017-02-14",52.4016,52.8694,51.9983,52.6919,3044200.0],["2017-02-15",52.7322,53.0226,52.5548,52.6193,3541300.0],["2017-02-16",52.579,52.9016,51.6837,52.7645,5978400.0],["2017-02-17",52.5387,53.3452,52.4096,52.9823,6926100.0],["2017-02-21",52.9177,54.6922,52.9016,54.4099,5234900.0],["2017-02-22",54.5389,54.9583,54.1114,54.1356,2751800.0],["2017-02-23",54.4502,54.5228,53.3694,53.4823,3856000.0],["2017-02-24",53.1517,54.0147,53.0871,54.0147,2099900.0],["2017-02-27",53.9582,54.1921,53.3775,53.4178,3057800.0],["2017-02-28",53.2726,53.3936,53.0226,53.1678,4249900.0],["2017-03-01",53.6356,54.8293,53.5469,54.2486,4397600.0],["2017-03-02",54.3373,54.6357,53.8453,54.1598,2828900.0],["2017-03-03",54.0227,55.2406,53.934,55.039,6603000.0],["2017-03-06",54.8293,55.3213,54.3292,54.8373,5327300.0],["2017-03-07",54.6599,55.039,54.4179,54.797,2439500.0],["2017-03-08",54.886,55.2822,54.6595,54.9992,2018800.0],["2017-03-09",54.6353,55.0639,54.328,54.7485,2476800.0],["2017-03-10",55.0396,55.169,54.2794,54.514,2732900.0],["2017-03-13",54.6191,55.0396,54.4493,54.9183,1936100.0],["2017-03-14",54.7323,55.2822,54.7081,54.9992,2194200.0],["2017-03-15",55.1124,55.3874,54.5544,55.1367,2271700.0],["2017-03-16",55.1205,55.3955,54.3037,54.425,2790800.0],["2017-03-17",54.5221,54.6434,54.0368,54.142,4081800.0],["2017-03-20",54.1986,54.3846,53.8185,54.1096,2737600.0],["2017-03-21",54.3199,54.5059,53.2605,53.3495,2693600.0],["2017-03-22",53.4546,53.8023,53.0988,53.4708,2351500.0],["2017-03-23",53.6325,54.4493,53.5112,53.9641,2534400.0],["2017-03-24",54.0368,54.3765,53.867,54.1015,2088100.0],["2017-03-27",53.6972,54.7808,53.4465,54.5787,2807000.0],["2017-03-28",54.4412,54.983,54.0126,54.8051,2425000.0],["2017-03-29",54.6595,55.2256,54.3441,55.1933,2075500.0],["2017-03-30",55.0639,56.285,55.0073,56.0747,2753600.0],["2017-03-31",55.9292,56.1718,55.5491,56.0909,2828700.0],["2017-04-03",56.099,56.4548,55.4844,55.6866,2267600.0],["2017-04-04",55.541,56.0101,55.3712,55.9615,1952900.0],["2017-04-05",56.0262,56.6894,55.8483,56.2122,2876700.0],["2017-04-06",56.1556,56.1556,55.4601,55.7027,2407500.0],["2017-04-07",55.6947,55.8645,55.2175,55.5329,2046800.0],["2017-04-10",55.4925,55.7836,55.1205,55.169,1648000.0],["2017-04-11",55.1124,55.2499,54.6757,55.0154,1835300.0],["2017-04-12",54.8293,54.9102,54.2309,54.3118,2290600.0],["2017-04-13",54.3684,54.4735,53.7376,53.7457,2419700.0],["2017-04-17",53.9802,54.3361,53.8508,54.328,1728400.0],["2017-04-18",54.1743,55.4682,53.956,55.3065,3540900.0],["2017-04-19",55.5006,56.0505,55.2984,55.4521,2728200.0],["2017-04-20",55.5895,55.7432,55.0558,55.5329,2045400.0],["2017-04-21",55.4925,55.6219,53.6729,54.053,5890900.0],["2017-04-24",54.3441,54.611,52.9047,53.3333,4313600.0],["2017-04-25",53.1473,53.9802,53.1149,53.7053,3066000.0],["2017-04-26",53.6972,54.3441,53.6648,54.1096,2114600.0],["2017-04-27",54.3603,54.4654,53.4384,53.6487,2236200.0],["2017-04-28",53.8185,53.9721,53.3737,53.8266,2376100.0],["2017-05-01",54.0934,54.1581,53.3495,53.8994,2158100.0],["2017-05-02",53.9236,54.1824,52.9047,53.0988,3277000.0],["2017-05-03",52.8966,53.2767,50.3411,51.3196,6579500.0],["2017-05-04",51.0204,51.9504,49.3949,51.635,9512300.0],["2017-05-05",52.8076,53.3737,52.007,52.7268,4726300.0],["2017-05-08",52.8238,53.1311,51.0204,51.2468,4997700.0],["2017-05-09",51.2711,51.635,50.2198,51.4005,3169600.0],["2017-05-10",51.0204,51.0204,50.0904,50.5675,4436400.0],["2017-05-11",50.519,50.9638,50.1389,50.7455,2636900.0],["2017-05-12",50.6484,50.891,50.147,50.3007,1877200.0],["2017-05-15",50.3088,50.6888,49.9934,50.2036,2132500.0],["2017-05-16",50.3896,50.4786,49.1766,49.492,3622400.0],["2017-05-17",49.492,49.5082,48.7561,48.8289,3608000.0],["2017-05-18",48.9502,49.4435,48.7237,48.8289,4385300.0],["2017-05-19",48.9502,50.0338,48.6024,49.864,4054400.0],["2017-05-22",49.8882,50.2441,49.6618,50.1794,2633400.0],["2017-05-23",50.1147,50.1713,49.6133,49.7103,1581400.0],["2017-05-24",49.8478,50.0985,49.5729,49.8236,1645300.0],["2017-05-25",50.0176,50.5433,49.7265,49.8155,2479900.0],["2017-05-26",49.8155,49.8802,49.492,49.7912,2002100.0],["2017-05-30",49.8154,49.9529,49.6052,49.7507,1672600.0],["2017-05-31",49.8155,50.0015,49.2494,49.4192,3762300.0],["2017-06-01",49.4596,50.1794,49.1847,49.9206,3283900.0],["2017-06-02",49.9368,50.2603,49.492,49.5729,3125200.0],["2017-06-05",49.3707,49.403,48.2951,48.7965,4019200.0],["2017-06-06",48.5862,49.7508,48.3436,49.2251,3670400.0],["2017-06-07",49.4117,49.8334,49.2495,49.6144,2031600.0],["2017-06-08",49.6144,49.6144,48.6736,48.9494,2128200.0],["2017-06-09",48.9007,49.3387,48.4384,49.2413,2543100.0],["2017-06-12",49.3306,51.3988,49.3306,50.8149,4753200.0],["2017-06-13",50.6608,50.8798,50.1335,50.166,2515900.0],["2017-06-14",50.1173,50.2552,49.0791,49.2657,2695100.0],["2017-06-15",49.2494,49.9713,49.0548,49.8902,2378800.0],["2017-06-16",49.9632,50.4904,49.4279,50.4742,3595400.0],["2017-06-19",50.4255,50.7743,50.239,50.4823,2030400.0],["2017-06-20",50.312,50.5229,49.0791,49.2008,2577300.0],["2017-06-21",49.2008,51.2204,48.9088,50.7175,5826900.0],["2017-06-22",50.5066,51.4313,50.3525,50.7337,3926000.0],["2017-06-23",50.604,51.772,50.3769,51.5935,4268000.0],["2017-06-26",51.7233,52.4938,51.6908,52.2018,3226200.0],["2017-06-27",52.1369,52.7128,51.9098,51.9261,2348700.0],["2017-06-28",52.2424,52.9075,52.0802,52.8426,2497200.0],["2017-06-29",52.7453,52.8994,51.2853,51.5448,2615200.0],["2017-06-30",51.8206,52.0558,51.3745,51.7314,2391200.0],["2017-07-03",52.0477,52.6155,51.8449,52.0396,988500.0],["2017-07-05",51.9747,52.1694,51.3015,51.3177,1589200.0],["2017-07-06",51.261,51.2691,50.3039,50.3444,1805200.0],["2017-07-07",50.4823,51.2123,50.2471,50.9446,1836300.0],["2017-07-10",50.9203,51.7638,50.9203,51.6665,1658800.0],["2017-07-11",51.5935,51.9666,51.2204,51.7233,1903500.0],["2017-07-12",51.9017,52.2261,51.2772,51.3988,1360500.0],["2017-07-13",51.4637,51.8125,50.9365,51.1717,1672700.0],["2017-07-14",51.2447,52.1775,51.0825,51.8693,1426700.0],["2017-07-17",51.8612,52.4127,51.5448,52.3965,1371100.0],["2017-07-18",52.4127,52.4127,51.626,52.072,1445200.0],["2017-07-19",52.8588,53.9619,52.1694,52.7047,2876600.0],["2017-07-20",52.7209,53.8078,52.5344,53.4185,2851900.0],["2017-07-21",53.3049,53.4671,52.802,53.3941,1808100.0],["2017-07-24",53.4428,53.9376,53.1832,53.7429,1628400.0],["2017-07-25",53.824,53.8402,53.1751,53.5969,1671700.0],["2017-07-26",53.7997,54.5783,53.7348,54.0349,2016200.0],["2017-07-27",54.3755,55.7625,54.3755,54.7973,3487300.0],["2017-07-28",54.6513,54.8541,54.3431,54.6919,1523800.0],["2017-07-31",54.7243,54.846,53.3292,53.3941,2921200.0],["2017-08-01",53.5888,54.043,53.4914,53.5969,2535000.0],["2017-08-02",53.1914,53.3211,51.7071,52.5668,3634200.0],["2017-08-03",52.6074,52.9967,52.1451,52.583,1948200.0],["2017-08-04",52.218,52.4208,51.4151,51.6016,2440900.0],["2017-08-07",51.4962,52.4208,51.1393,52.3316,4139900.0],["2017-08-08",53.3374,54.0673,52.364,53.2887,4540700.0],["2017-08-09",52.8183,53.1832,50.8554,53.0048,5345800.0],["2017-08-10",52.8831,53.9376,52.8831,53.6861,3893800.0],["2017-08-11",53.6699,54.481,53.5888,54.1079,2770900.0],["2017-08-14",54.481,54.8054,53.7591,53.7591,2256300.0],["2017-08-15",53.8727,54.2701,53.4185,54.0998,2092900.0],["2017-08-16",54.2214,54.2944,53.6618,53.9538,1808600.0],["2017-08-17",53.897,54.4323,53.1913,53.2806,2756400.0],["2017-08-18",53.3455,53.4022,52.5425,52.5587,1922100.0],["2017-08-21",52.656,52.9156,52.4695,52.729,1357400.0],["2017-08-22",52.8101,53.4833,52.6155,53.2481,1237300.0],["2017-08-23",52.9399,53.1265,52.1937,52.4938,1972600.0],["2017-08-24",52.6398,52.802,51.8936,51.8936,2233300.0],["2017-08-25",51.9909,52.4614,51.7071,51.8206,1792200.0],["2017-08-28",52.0153,52.4208,51.5367,51.7071,1301400.0],["2017-08-29",51.3826,51.7071,51.1312,51.3177,2210800.0],["2017-08-30",51.3096,52.3559,51.1312,52.3235,2319800.0],["2017-08-31",52.3722,52.7128,51.9179,51.9585,1508700.0],["2017-09-01",52.0964,52.4695,51.9261,52.1856,977400.0],["2017-09-05",51.9909,52.3235,51.3502,51.6178,1735200.0],["2017-09-06",51.7638,51.7638,50.1579,50.2714,3733200.0],["2017-09-07",50.4097,50.426,48.1971,49.2139,6183500.0],["2017-09-08",49.0024,49.1245,47.7335,48.3354,5201400.0],["2017-09-11",48.6364,48.7421,47.1152,47.1803,5047200.0],["2017-09-12",47.2291,48.3598,46.8793,47.8473,3633800.0],["2017-09-13",47.9938,49.2953,47.9938,49.2221,3588600.0],["2017-09-14",48.8723,48.9374,46.8468,47.3023,5421800.0],["2017-09-15",47.0908,47.8555,47.0908,47.3674,4953000.0],["2017-09-18",47.4569,47.8392,46.7329,46.9525,2822900.0],["2017-09-19",47.042,47.9856,46.7248,47.8717,4056800.0],["2017-09-20",47.9205,48.311,47.7253,48.0344,1793700.0],["2017-09-21",47.9938,48.1158,47.6277,47.8229,1581800.0],["2017-09-22",47.7741,48.2053,47.4081,48.1809,1988800.0],["2017-09-25",48.3191,49.4092,48.2053,48.8886,4654900.0],["2017-09-26",48.8072,48.978,47.1722,47.1803,3754800.0],["2017-09-27",47.221,47.7172,46.7492,47.3511,4550400.0],["2017-09-28",47.1559,47.343,46.3018,46.3018,3646600.0],["2017-09-29",46.4157,47.2617,46.2936,47.1803,5982400.0],["2017-10-02",47.4813,47.7579,46.8549,47.6277,3511800.0],["2017-10-03",47.5382,48.0263,47.3023,47.9043,3557900.0],["2017-10-04",47.8392,48.9211,47.7172,48.7828,4218000.0],["2017-10-05",48.734,49.035,47.5952,47.9124,3967300.0],["2017-10-06",47.8148,47.8961,47.1234,47.4243,2351600.0],["2017-10-09",47.465,47.5789,47.0501,47.1152,1262500.0],["2017-10-10",47.4406,47.5952,46.4645,46.6841,2848200.0],["2017-10-11",46.6353,46.6841,45.8462,46.4482,4973400.0],["2017-10-12",46.0415,46.5865,45.8544,45.9683,3856900.0],["2017-10-13",45.9113,46.6272,45.7324,46.3669,2700000.0],["2017-10-16",46.3587,46.8549,46.0252,46.2855,2987600.0],["2017-10-17",46.1554,46.318,45.8381,46.0903,2288600.0],["2017-10-18",46.1309,47.0501,45.9683,46.3343,3243000.0],["2017-10-19",46.2448,47.0908,46.1228,47.042,1966800.0],["2017-10-20",47.465,48.2134,47.3511,47.9287,7969000.0],["2017-10-23",47.8473,47.8473,47.0501,47.1396,3632400.0],["2017-10-24",46.8956,47.2698,46.2855,46.318,4457100.0],["2017-10-25",46.3262,46.741,46.0008,46.5539,2564000.0],["2017-10-26",46.4401,47.1884,46.1716,46.3994,6161200.0],["2017-10-27",46.4238,46.5133,45.1548,46.1635,4937000.0],["2017-10-30",45.9683,46.5621,45.651,45.651,4882200.0],["2017-10-31",45.708,45.9195,45.3907,45.651,5025200.0],["2017-11-01",45.7242,46.1309,45.3419,45.7079,7009100.0],["2017-11-02",45.6103,45.6103,43.9265,44.3007,12759700.0],["2017-11-03",43.894,45.7161,42.9097,45.0653,15150100.0],["2017-11-06",44.9026,46.5702,44.4308,46.3343,10498200.0],["2017-11-07",46.5051,48.1971,46.4726,46.8631,15637200.0],["2017-11-08",46.6678,47.0502,46.0415,46.5702,12565600.0],["2017-11-09",46.2042,47.7497,46.0984,47.2454,12348700.0],["2017-11-10",47.5952,47.9124,45.9439,46.1554,17567300.0],["2017-11-13",46.0252,46.1553,45.0002,45.4883,21413800.0],["2017-11-14",45.4883,46.1635,44.4959,45.8869,23062500.0],["2017-11-15",45.8218,46.1635,45.2524,45.5859,29475700.0],["2017-11-16",45.285,46.8549,45.2687,45.8788,29783800.0],["2017-11-17",45.7974,46.5702,44.8701,46.1554,29535500.0],["2017-11-20",46.074,46.6028,45.4395,45.4965,10854900.0],["2017-11-21",45.4639,46.2611,45.3744,46.1554,14975100.0],["2017-11-22",46.074,46.5458,45.4395,45.7486,6799800.0],["2017-11-24",45.9601,46.3343,45.7242,45.9927,3207800.0],["2017-11-27",46.1472,46.1635,45.1385,45.5209,6221700.0],["2017-11-28",45.4476,45.4476,44.26,44.5447,7858600.0],["2017-11-29",44.5691,46.1635,44.382,45.9927,7724100.0],["2017-11-30",45.9845,46.2367,45.2361,45.6022,6163500.0],["2017-12-01",45.4639,46.6028,45.1548,46.4563,5410500.0],["2017-12-04",46.8305,48.9211,46.7817,48.8886,6750900.0],["2017-12-05",48.9374,49.0431,47.2454,47.2617,4501100.0],["2017-12-06",47.465,47.6846,46.619,46.7166,2798000.0],["2017-12-07",46.6027,47.2616,46.3994,46.5295,2964500.0],["2017-12-08",46.6356,47.0844,46.1705,46.8967,2519800.0],["2017-12-11",47.2231,47.2476,46.4398,47.0681,4317100.0],["2017-12-12",47.1987,47.4435,46.6601,47.3048,3253400.0],["2017-12-13",47.2395,47.4516,46.6193,46.6519,3145200.0],["2017-12-14",47.3292,47.7944,46.9294,47.4353,4458600.0],["2017-12-15",47.7209,48.2432,47.4924,48.0637,4760000.0],["2017-12-18",48.2187,48.6104,47.8025,48.1453,3653000.0],["2017-12-19",48.1861,48.9694,48.1453,48.5206,3018800.0],["2017-12-20",48.8389,49.3448,48.0147,49.0266,5498500.0],["2017-12-21",49.0021,49.5896,48.7736,49.3938,5008500.0],["2017-12-22",49.255,49.4999,48.9286,49.1,2404500.0],["2017-12-26",48.8552,49.304,48.8552,49.1163,1647800.0],["2017-12-27",49.2469,49.2714,48.1208,48.3819,3696300.0],["2017-12-28",48.3982,48.6267,48.0963,48.3574,2136800.0],["2017-12-29",48.3819,48.5043,48.0392,48.1453,2335000.0],["2018-01-02",47.4843,48.5941,47.4843,48.284,3177600.0],["2018-01-03",48.3085,48.4798,47.9494,48.3085,2966100.0],["2018-01-04",48.4962,48.5533,46.856,47.3293,6646500.0],["2018-01-05",47.5414,47.5659,46.8315,46.9865,3169300.0],["2018-01-08",46.9865,47.0355,46.0481,46.3174,3633100.0],["2018-01-09",46.2194,46.399,45.5911,45.689,5276600.0],["2018-01-10",45.893,46.7172,45.4361,46.2358,3773400.0],["2018-01-11",46.3908,47.2395,46.3745,47.1497,3483100.0],["2018-01-12",47.1497,48.5125,46.7254,48.0065,6280300.0],["2018-01-16",48.3003,49.1245,47.6965,48.4962,5830900.0],["2018-01-17",48.5778,49.7773,47.3537,48.0637,5879400.0],["2018-01-18",48.3737,50.2587,48.1616,48.9613,7368900.0],["2018-01-19",48.9531,49.1163,47.06,47.1252,6221100.0],["2018-01-22",46.6601,47.5414,46.1542,47.5333,6673900.0],["2018-01-23",47.37,47.7617,46.6438,46.9376,4838900.0],["2018-01-24",47.1334,48.3738,47.011,48.333,3909400.0],["2018-01-25",48.3819,49.0429,47.7128,48.3656,4618600.0],["2018-01-26",48.6267,49.0184,48.4798,48.9613,2829300.0],["2018-01-29",48.3982,48.5778,47.8107,47.9249,4499700.0],["2018-01-30",47.7699,48.3819,47.623,47.6556,2663100.0],["2018-01-31",47.7373,48.2514,46.6356,47.011,4435100.0],["2018-02-01",47.0518,48.6267,47.0518,48.0881,3933300.0],["2018-02-02",48.2106,48.2187,45.1178,45.2076,7625900.0],["2018-02-05",45.0852,45.8441,44.057,44.1304,4686600.0],["2018-02-06",43.3307,44.7343,43.1512,43.9101,4368500.0],["2018-02-07",43.9917,44.7996,43.4939,43.6082,4062200.0],["2018-02-08",43.6979,44.0407,42.2209,42.2699,4790100.0],["2018-02-09",42.4984,43.445,41.3152,43.0533,4509500.0],["2018-02-12",43.4042,43.7306,43.0206,43.3797,4591400.0],["2018-02-13",43.2736,44.6364,43.2328,44.6119,4698700.0],["2018-02-14",44.2855,45.7788,44.1141,45.5748,4108200.0],["2018-02-15",45.7543,46.5703,45.2402,46.3011,5333700.0],["2018-02-16",46.5132,46.9049,44.8975,45.1994,5503900.0],["2018-02-20",45.0525,46.3174,44.9628,45.9012,3267500.0],["2018-02-21",45.5748,45.893,45.1423,45.1913,2638100.0],["2018-02-22",45.485,45.7462,44.2202,44.3263,2833200.0],["2018-02-23",44.6282,45.0444,44.261,44.9791,2855600.0],["2018-02-26",45.0852,45.5503,44.6608,45.4361,1982100.0],["2018-02-27",45.3708,45.7625,44.1712,44.1875,2437000.0],["2018-02-28",44.2202,44.4242,43.2083,43.2246,3082300.0],["2018-03-01",43.2899,43.3797,42.1475,42.5229,2594600.0],["2018-03-02",42.3515,43.6082,42.2454,43.5103,3411000.0],["2018-03-05",43.3307,43.9019,43.2491,43.5837,2390300.0],["2018-03-06",43.6245,43.8611,42.4902,43.4368,3460600.0],["2018-03-07",43.1594,43.3063,42.2699,42.5229,3806000.0],["2018-03-08",42.5802,43.1943,42.5802,43.1206,2106100.0],["2018-03-09",43.309,43.5628,41.3847,42.7276,8606600.0],["2018-03-12",42.8095,43.268,42.6621,42.8177,8704400.0],["2018-03-13",42.9487,43.1534,42.3591,42.4983,5230500.0],["2018-03-14",42.4001,42.6785,41.8269,41.9824,3215900.0],["2018-03-15",42.1298,42.4,41.4584,41.7941,2536900.0],["2018-03-16",41.876,42.3345,41.704,41.7204,5182600.0],["2018-03-19",41.7286,41.9742,41.0571,41.6058,4029900.0],["2018-03-20",41.6876,41.7613,41.008,41.1554,2609300.0],["2018-03-21",41.1472,41.9415,41.0326,41.6549,2815200.0],["2018-03-22",41.3437,41.7122,41.1308,41.1554,2488200.0],["2018-03-23",41.2618,41.7204,40.3202,40.3447,2825800.0],["2018-03-26",40.8279,42.3837,40.6231,42.3263,4735100.0],["2018-03-27",42.5966,43.2353,42.2772,42.8668,4267400.0],["2018-03-28",42.9323,43.7511,42.2936,42.4819,3730200.0],["2018-03-29",42.4983,42.6457,41.4747,42.0807,4046100.0],["2018-04-02",42.0889,42.179,41.2127,41.5239,3175200.0],["2018-04-03",42.3263,43.4072,41.835,43.2844,5425400.0],["2018-04-04",42.5147,44.1278,42.2445,44.0459,6509000.0],["2018-04-05",43.9722,44.1114,43.0142,43.3008,6397700.0],["2018-04-06",43.1043,43.6529,42.703,43.268,3243100.0],["2018-04-09",43.3827,43.6201,43.0715,43.2762,2654300.0],["2018-04-10",43.4727,43.571,42.6457,42.6785,3985500.0],["2018-04-11",42.3673,42.8586,41.0817,41.7695,6767600.0],["2018-04-12",41.8842,41.9661,40.6559,40.9916,6522500.0],["2018-04-13",41.0899,42.0479,40.7542,40.9998,2951200.0],["2018-04-16",41.2127,41.8924,40.8442,41.6795,3181000.0],["2018-04-17",41.8187,42.2527,41.3847,41.876,2222100.0],["2018-04-18",42.0152,42.4574,41.8842,41.9006,1281300.0],["2018-04-19",41.9742,42.572,41.704,41.7204,2446800.0],["2018-04-20",41.7613,41.7777,40.1564,40.3939,4512600.0],["2018-04-23",40.4184,40.9671,40.3038,40.705,2307700.0],["2018-04-24",40.9016,41.4256,40.5986,40.9016,2477700.0],["2018-04-25",40.8934,41.614,40.6887,41.2864,2375900.0],["2018-04-26",41.2455,41.4256,40.8361,40.9671,1746600.0],["2018-04-27",41.0981,41.1718,40.5085,40.9179,4060600.0],["2018-04-30",41.0899,41.0899,40.2465,40.2874,2281500.0],["2018-05-01",40.2383,40.6477,39.7388,40.6231,2262100.0],["2018-05-02",40.5494,40.9916,40.009,40.1155,2429600.0],["2018-05-03",40.0663,40.2219,38.9281,39.9107,3956000.0],["2018-05-04",40.9425,43.6283,40.4348,43.5382,8772500.0],["2018-05-07",43.3745,43.4154,42.2035,42.9241,4782000.0],["2018-05-08",42.9241,43.178,41.6631,41.9824,2854300.0],["2018-05-09",41.9988,42.5147,41.7532,42.1216,1655800.0],["2018-05-10",42.3182,42.8995,42.0479,42.8422,1764900.0],["2018-05-11",42.8586,43.0633,42.5311,43.006,2489500.0],["2018-05-14",43.4809,45.4216,43.0469,43.9313,9292700.0],["2018-05-15",44.5209,45.4462,44.1933,44.5618,6122300.0],["2018-05-16",44.6437,44.7338,43.7348,44.0787,4001100.0],["2018-05-17",43.4809,44.136,40.9016,42.2608,11988700.0],["2018-05-18",42.269,43.1124,42.0479,42.3755,5355000.0],["2018-05-21",42.875,43.0551,42.441,42.5802,3564000.0],["2018-05-22",42.6048,42.8095,42.1626,42.1871,1980400.0],["2018-05-23",41.9169,42.1135,41.2455,41.3601,3718300.0],["2018-05-24",41.5321,41.6713,41.1472,41.4338,2515400.0],["2018-05-25",41.4584,42.1216,41.4502,41.7368,1987300.0],["2018-05-29",41.4993,41.7368,40.9916,41.1636,3026600.0],["2018-05-30",41.4829,42.1789,41.1881,41.9497,3598500.0],["2018-05-31",41.7613,41.8432,40.8279,41.2455,5211500.0],["2018-06-01",41.3519,41.401,40.836,40.9261,2107900.0],["2018-06-04",41.0244,41.0899,40.9015,41.0326,2444400.0],["2018-06-05",41.1882,41.2946,40.8442,41.1308,2243600.0],["2018-06-06",41.2619,41.5976,40.7705,41.4666,4369200.0],["2018-06-07",41.7049,42.4034,41.5405,41.9185,4457600.0],["2018-06-08",41.9103,42.2637,41.861,42.0171,1985100.0],["2018-06-11",41.9678,43.0197,41.9514,42.7239,4556600.0],["2018-06-12",42.9129,43.1101,42.691,43.0444,1987300.0],["2018-06-13",44.4578,45.2138,44.0058,44.5893,6966000.0],["2018-06-14",44.8605,45.4768,44.8523,45.296,2948800.0],["2018-06-15",45.3289,46.3068,45.3289,46.1096,4680700.0],["2018-06-18",46.0192,46.7999,45.9699,46.2739,4023700.0],["2018-06-19",45.7809,46.6273,45.6494,46.3972,3480400.0],["2018-06-20",46.8409,48.0736,46.8409,47.8271,4075200.0],["2018-06-21",47.5559,47.8024,46.2164,46.3479,3639100.0],["2018-06-22",46.6601,46.8327,46.3232,46.5944,5465000.0],["2018-06-25",46.5369,46.8163,45.7069,46.2164,3253700.0],["2018-06-26",46.1096,46.241,45.5179,45.9041,2412900.0],["2018-06-27",46.1342,46.504,45.7233,45.7809,2490400.0],["2018-06-28",46.0192,46.2328,45.2878,46.126,2239000.0],["2018-06-29",46.1178,46.6355,45.8548,46.2,2435400.0],["2018-07-02",45.9945,46.2575,45.6083,46.0027,1766700.0],["2018-07-03",46.0849,46.3068,45.6165,45.7233,888100.0],["2018-07-05",46.0027,46.8081,45.9041,46.7588,2020000.0],["2018-07-06",46.8902,47.8682,46.8409,47.786,2642000.0],["2018-07-09",47.8271,47.9996,47.1203,47.9668,2437100.0],["2018-07-10",48.1393,48.4352,47.5805,48.2708,2454300.0],["2018-07-11",47.9832,48.9693,47.6545,48.731,4434200.0],["2018-07-12",48.8543,48.9118,48.4927,48.5831,1718500.0],["2018-07-13",48.4023,48.5338,48.1476,48.4927,1143900.0],["2018-07-16",48.4927,48.542,48.0079,48.3448,2507100.0],["2018-07-17",47.9914,48.3283,47.3587,47.6791,1850900.0],["2018-07-18",47.6792,48.1229,47.5641,47.8435,2103000.0],["2018-07-19",47.8353,47.9668,47.1861,47.2025,1645700.0],["2018-07-20",47.1203,47.145,46.3972,47.0299,2313400.0],["2018-07-23",47.0464,47.1286,46.6766,46.7341,1256900.0],["2018-07-24",47.1286,47.2025,46.2575,46.5615,2123300.0],["2018-07-25",46.6766,47.1121,46.4383,47.0957,2324500.0],["2018-07-26",47.2929,48.09,47.2765,47.2765,1492700.0],["2018-07-27",47.4984,47.5559,43.7264,44.3838,15397800.0],["2018-07-30",43.7922,43.9236,41.8363,42.1404,15733900.0],["2018-07-31",42.239,43.5292,41.9185,43.2827,10900200.0],["2018-08-01",43.2909,43.5539,42.7403,43.1841,4070600.0],["2018-08-02",43.1019,43.521,42.4198,43.3238,5450500.0],["2018-08-03",42.8964,43.71,42.0829,43.6853,8242700.0],["2018-08-06",43.4799,43.5456,42.9786,43.4306,3676000.0],["2018-08-07",43.5128,44.2113,43.3073,43.7346,3220700.0],["2018-08-08",43.6771,43.9647,43.5621,43.6853,1969800.0],["2018-08-09",43.8004,45.0248,43.6607,44.0223,4561500.0],["2018-08-10",43.7264,43.8168,43.0772,43.1594,2406400.0],["2018-08-13",43.2087,43.4635,42.7978,42.9047,1734900.0],["2018-08-14",43.1348,43.3731,42.9622,43.2005,1103900.0],["2018-08-15",42.9293,43.4635,42.6253,43.3895,2286100.0],["2018-08-16",43.5539,43.9154,43.3813,43.5374,1432000.0],["2018-08-17",43.5292,44.014,43.4717,43.7346,1525900.0],["2018-08-20",43.9237,44.1373,43.7182,44.014,1074700.0],["2018-08-21",44.1291,44.6139,43.9894,44.351,2038200.0],["2018-08-22",44.3756,44.3756,43.8004,43.8661,1389300.0],["2018-08-23",43.7839,43.9154,43.2991,43.4552,1729000.0],["2018-08-24",43.5045,43.9154,43.4717,43.636,1149500.0],["2018-08-27",43.8251,44.1784,43.7675,44.0962,2139000.0],["2018-08-28",44.0798,44.2688,43.7675,43.8743,1247800.0],["2018-08-29",43.9976,44.4742,43.6525,44.2852,1665400.0],["2018-08-30",44.1291,44.1948,43.3155,43.5621,1839800.0],["2018-08-31",43.4306,43.7593,43.3566,43.5703,1708100.0],["2018-09-04",43.4224,43.4635,42.9293,43.2169,1984300.0],["2018-09-05",43.7922,44.1373,43.2087,43.5128,3906100.0],["2018-09-06",42.3212,45.7398,42.3212,44.8851,9002800.0],["2018-09-07",45.2232,47.1195,44.9428,46.2208,6751700.0],["2018-09-10",46.361,46.3775,44.4152,45.5117,11239800.0],["2018-09-11",45.083,46.0394,45.083,45.6766,4247400.0],["2018-09-12",45.5612,45.8993,45.1819,45.4623,4065200.0],["2018-09-13",45.6766,46.765,45.6354,46.3445,3297300.0],["2018-09-14",46.3445,46.6083,45.6849,46.0476,3179600.0],["2018-09-17",46.0889,46.6578,45.6684,46.4022,3617100.0],["2018-09-18",46.328,46.4434,45.6684,45.8992,2459500.0],["2018-09-19",45.9817,46.4846,45.7344,46.1466,5072100.0],["2018-09-20",46.1796,46.8886,46.1219,46.7485,2436200.0],["2018-09-21",46.5753,46.9463,46.4104,46.7814,6121100.0],["2018-09-24",46.7815,47.0288,46.2785,46.6495,3679300.0],["2018-09-25",46.7485,46.8309,46.4764,46.6248,3346500.0],["2018-09-26",46.8062,47.1525,46.361,46.5836,4972100.0],["2018-09-27",46.5341,46.7815,46.0889,46.6248,2364500.0],["2018-09-28",46.5094,47.474,46.262,47.3668,2744500.0],["2018-10-01",47.4163,47.4328,45.7344,45.9734,3608800.0],["2018-10-02",46.0147,46.6743,45.9652,46.5918,3806500.0],["2018-10-03",46.699,46.699,45.8828,46.0971,4171400.0],["2018-10-04",45.9817,46.4516,45.7921,46.1878,3498500.0],["2018-10-05",46.4022,46.6248,45.5035,45.6107,2042600.0],["2018-10-08",45.4128,47.3998,45.0748,47.037,6315900.0],["2018-10-09",46.9958,48.2573,46.7237,47.3091,4638100.0],["2018-10-10",47.3586,47.3586,45.7096,45.7838,3121600.0],["2018-10-11",45.8003,45.891,44.2668,44.3739,3846200.0],["2018-10-12",44.8357,45.1655,44.2503,44.7862,2642000.0],["2018-10-15",44.4729,45.2891,44.4729,44.8192,1717700.0],["2018-10-16",45.0335,45.5859,44.6625,45.3881,5031600.0],["2018-10-17",45.4458,46.3033,45.3221,46.0559,2680800.0],["2018-10-18",46.0641,46.9463,46.0559,46.3115,2763300.0],["2018-10-19",46.5423,47.3339,46.3362,47.1607,2503700.0],["2018-10-22",47.0288,47.3091,46.2455,46.8309,2145000.0],["2018-10-23",46.1878,46.6413,45.6601,46.3857,1708500.0],["2018-10-24",46.2703,46.4764,43.8298,43.9287,6433500.0],["2018-10-25",44.4069,45.4045,43.9287,45.083,3905200.0],["2018-10-26",44.4481,45.1407,43.9535,44.3822,3053700.0],["2018-10-29",44.8274,45.553,43.9782,44.6295,2760900.0],["2018-10-30",44.8109,46.3939,44.5718,46.3692,2670900.0],["2018-10-31",46.7155,47.7708,46.5011,47.2844,2610500.0],["2018-11-01",47.4245,48.7767,47.3421,48.2243,4528600.0],["2018-11-02",47.2926,49.1065,45.9652,46.3115,4739600.0],["2018-11-05",46.5753,47.5812,46.3032,47.2432,2643600.0],["2018-11-06",47.1442,47.8368,46.7485,47.6472,1604400.0],["2018-11-07",47.8863,47.8863,46.5836,47.6636,1947300.0],["2018-11-08",47.6636,48.216,47.3751,47.7543,1570200.0],["2018-11-09",47.7791,48.1336,47.1112,47.4493,1836200.0],["2018-11-12",47.507,47.7791,47.0865,47.103,1798700.0],["2018-11-13",47.0535,47.6307,46.8804,46.9711,1211300.0],["2018-11-14",47.2596,47.507,46.6743,46.9628,1723800.0],["2018-11-15",46.699,47.2514,45.9157,47.2432,1230700.0],["2018-11-16",47.0948,47.6554,46.6001,47.3998,1411100.0],["2018-11-19",47.2597,47.4658,45.2397,45.3221,5419400.0],["2018-11-20",44.5966,44.9016,43.0053,43.5989,4395200.0],["2018-11-21",44.0194,44.712,43.8628,44.2997,3039700.0],["2018-11-23",44.0689,44.8934,43.9617,44.4564,943400.0],["2018-11-26",44.9016,44.9181,44.1266,44.2915,1551100.0],["2018-11-27",44.242,44.6295,44.1431,44.6213,2332800.0],["2018-11-28",44.9346,45.6519,44.8109,45.4623,1964300.0],["2018-11-29",45.0583,45.9652,44.9346,45.6354,1926500.0],["2018-11-30",45.7508,45.7508,44.3657,44.6708,3397100.0],["2018-12-03",44.9181,45.2149,43.3021,44.1184,3357900.0],["2018-12-04",44.2008,44.4481,42.2633,42.3375,3842300.0],["2018-12-06",42.0654,42.3375,41.447,42.3045,3657800.0],["2018-12-07",42.0901,42.5188,41.6779,42.1313,2836100.0],["2018-12-10",42.1313,42.2885,40.8489,41.1715,3784700.0],["2018-12-11",41.3784,41.9328,39.9056,39.9139,3967700.0],["2018-12-12",40.1621,40.8737,40.1621,40.2614,5318000.0],["2018-12-13",40.5841,40.8489,39.2768,39.6409,4603600.0],["2018-12-14",39.4506,40.1125,39.2603,39.7567,3553900.0],["2018-12-17",39.6491,39.7071,38.5321,38.739,4309100.0],["2018-12-18",39.2189,39.3016,37.9199,38.226,5371800.0],["2018-12-19",38.2177,38.8879,37.3655,37.5392,4693900.0],["2018-12-20",37.2745,37.5062,35.9341,36.5216,3356500.0],["2018-12-21",36.8111,37.5723,35.661,35.8762,5068200.0],["2018-12-24",35.2805,35.9258,34.7509,34.7675,1921300.0],["2018-12-26",34.9495,35.8844,34.2379,35.8844,4512900.0],["2018-12-27",35.388,35.8844,34.4034,35.8844,4001900.0],["2018-12-28",36.083,36.4884,35.6279,35.9175,3553600.0],["2018-12-31",36.1989,36.2733,35.4211,36.174,3278900.0],["2019-01-02",36.0913,37.8537,35.8596,37.7792,4704600.0],["2019-01-03",37.5062,38.6314,37.3407,38.1681,5106600.0],["2019-01-04",38.557,39.1775,38.2012,39.0286,3917700.0],["2019-01-07",38.9955,39.947,38.7804,39.4423,3413800.0],["2019-01-08",39.7236,40.2697,39.0948,40.0215,3219900.0],["2019-01-09",40.1042,40.1207,39.4671,39.5498,3239600.0],["2019-01-10",39.4092,39.7981,39.0534,39.5912,3106100.0],["2019-01-11",39.5829,39.9801,39.3595,39.6905,2636100.0],["2019-01-14",39.4754,40.0215,39.252,39.6574,1998300.0],["2019-01-15",39.616,39.947,39.4175,39.5498,2360900.0],["2019-01-16",39.6078,39.9056,39.3595,39.5581,4400600.0],["2019-01-17",40.3111,40.6503,39.8808,40.3524,6261500.0],["2019-01-18",40.5675,41.1467,40.4269,40.7413,3277300.0],["2019-01-22",40.6255,40.7247,39.9139,40.0959,3263500.0],["2019-01-23",40.3441,40.8985,39.8312,40.0877,2437300.0],["2019-01-24",40.0959,40.6172,39.947,40.5262,2220100.0],["2019-01-25",40.7909,40.9564,40.4517,40.6834,1735300.0],["2019-01-28",40.5013,41.6514,40.311,41.4115,3265700.0],["2019-01-29",41.2791,41.8749,41.0061,41.668,2226500.0],["2019-01-30",41.6183,41.8997,40.2366,40.9564,2261200.0],["2019-01-31",40.8075,41.3453,40.7496,40.9233,2831000.0],["2019-02-01",41.1136,41.1881,40.551,41.0971,1902300.0],["2019-02-04",41.0143,41.1964,40.7578,40.9647,1594300.0],["2019-02-05",40.9895,41.3619,40.8406,41.2129,2385100.0],["2019-02-06",41.3205,41.5273,41.0309,41.1881,1771200.0],["2019-02-07",40.973,41.0226,40.1538,40.6668,1483100.0],["2019-02-08",40.5179,41.0061,40.2449,41.0061,1781700.0],["2019-02-11",40.6917,41.0474,39.674,39.7898,2586100.0],["2019-02-12",39.9718,40.3441,39.8229,40.0297,3191800.0],["2019-02-13",40.2449,40.369,39.8725,40.0711,3068400.0],["2019-02-14",39.9884,41.064,39.8394,40.6255,4485600.0],["2019-02-15",40.2118,42.2554,40.0959,41.8997,6830900.0],["2019-02-19",41.8666,42.0486,41.6101,41.8417,4189700.0],["2019-02-20",41.7921,42.7188,41.7425,42.363,4281100.0],["2019-02-21",42.363,42.3713,41.8169,42.1313,1901500.0],["2019-02-22",42.1892,42.7767,41.8666,42.7684,3410500.0],["2019-02-25",42.9753,42.9753,41.8169,41.85,2584600.0],["2019-02-26",41.7838,41.9079,41.3453,41.759,2121200.0],["2019-02-27",41.5273,41.6018,40.9151,41.0557,2439100.0],["2019-02-28",41.1633,41.7094,40.6917,41.5439,2865900.0],["2019-03-01",41.8666,42.1396,41.6845,42.0238,2426100.0],["2019-03-04",42.2637,42.3465,41.1136,41.4611,2029400.0],["2019-03-05",41.3205,41.5604,41.1633,41.5356,2081800.0],["2019-03-06",41.6018,41.7176,41.1136,41.3867,2225900.0],["2019-03-07",41.3949,41.3949,40.3524,40.6586,2499700.0],["2019-03-08",40.3513,40.7167,40.152,40.7001,1856400.0],["2019-03-11",40.7997,40.808,40.343,40.7582,3112900.0],["2019-03-12",40.9658,41.215,40.8413,41.0572,1964900.0],["2019-03-13",41.0738,41.4309,40.1022,40.4426,3821300.0],["2019-03-14",40.7084,40.7831,39.8364,40.0606,5885800.0],["2019-03-15",39.9527,40.1022,39.579,39.6122,6755200.0],["2019-03-18",39.6537,39.7285,39.2219,39.5624,3620600.0],["2019-03-19",39.5707,39.9278,39.1471,39.2136,1990000.0],["2019-03-20",39.0309,39.197,38.1672,38.3333,5196600.0],["2019-03-21",38.1755,38.5908,37.9928,38.2835,4693600.0],["2019-03-22",38.1091,38.2918,37.4032,37.4198,2970100.0],["2019-03-25",37.7769,38.4247,37.5361,37.8101,3423800.0],["2019-03-26",38.0426,39.9776,38.0426,39.2966,6169100.0],["2019-03-27",39.7036,39.7866,39.1056,39.5126,3158700.0],["2019-03-28",39.4461,39.7783,39.2717,39.2717,2733900.0],["2019-03-29",39.471,39.7949,39.1471,39.471,3071000.0],["2019-04-01",39.8613,40.4094,39.7783,40.0357,2290100.0],["2019-04-02",40.1188,40.1852,39.6454,39.8115,1284700.0],["2019-04-03",40.0274,40.8579,39.8281,40.534,2864300.0],["2019-04-04",40.642,41.5056,40.4676,41.2399,2302900.0],["2019-04-05",41.406,41.8544,41.3478,41.8295,2286300.0],["2019-04-08",41.6551,42.7845,41.6551,42.6765,3892400.0],["2019-04-09",42.4772,42.6101,42.1617,42.444,2063100.0],["2019-04-10",42.4025,42.9257,42.2862,42.8759,2421200.0],["2019-04-11",42.9672,43.2911,42.7347,42.8177,2633300.0],["2019-04-12",43.0336,43.3658,42.2779,42.8343,2476400.0],["2019-04-15",42.9672,43.1333,42.4274,42.9838,1785000.0],["2019-04-16",43.2662,43.4655,42.9257,43.3824,2080000.0],["2019-04-17",43.5153,43.9222,43.4239,43.6232,2403900.0],["2019-04-18",43.6482,43.8558,43.3243,43.507,2172600.0],["2019-04-22",43.4572,43.4572,42.253,42.444,2252700.0],["2019-04-23",42.4108,42.7679,42.2032,42.635,2917600.0],["2019-04-24",42.6018,43.1997,42.3527,42.6433,2204000.0],["2019-04-25",42.5437,42.5437,42.0371,42.0703,1573900.0],["2019-04-26",42.2779,42.6765,42.0869,42.5188,2313500.0],["2019-04-29",42.5852,43.1084,42.5603,42.9755,1294000.0],["2019-04-30",42.934,43.0585,42.1368,42.5769,2598400.0],["2019-05-01",42.5437,42.9838,42.4191,42.4606,1299500.0],["2019-05-02",42.361,42.5769,41.4641,41.871,2330100.0],["2019-05-03",41.9125,42.1949,40.6253,41.298,3983300.0],["2019-05-06",40.725,41.4309,40.4426,41.2399,1612000.0],["2019-05-07",40.9243,41.0987,39.961,40.2682,2944600.0],["2019-05-08",40.1686,40.5672,39.9112,40.3098,2461300.0],["2019-05-09",40.1022,40.617,39.8696,40.5091,2322300.0],["2019-05-10",40.2932,41.0738,39.9361,40.9326,2255000.0],["2019-05-13",40.343,40.5008,39.0641,39.2385,3266100.0],["2019-05-14",39.3215,39.9527,39.2053,39.6039,2009400.0],["2019-05-15",39.4129,39.8613,39.0807,39.7285,2031700.0],["2019-05-16",40.0274,40.5174,39.7534,40.1603,1448100.0],["2019-05-17",39.8032,40.426,39.6122,40.1769,1414100.0],["2019-05-20",40.0689,40.1852,39.8032,40.1188,1202000.0],["2019-05-21",40.2267,40.7167,40.152,40.6253,2572400.0],["2019-05-22",40.4426,40.5921,40.0689,40.1271,1850000.0],["2019-05-23",39.7035,39.9527,39.3548,39.7866,2353300.0],["2019-05-24",39.853,39.9278,39.4046,39.4295,2193900.0],["2019-05-28",39.6205,40.0108,39.4793,39.5458,1721100.0],["2019-05-29",39.2883,39.4461,38.5575,38.7984,1983800.0],["2019-05-30",39.0226,40.6669,39.0226,40.0274,3816700.0],["2019-05-31",39.8115,40.3596,39.6288,40.0939,3012700.0],["2019-06-03",39.9444,40.3928,39.7866,40.0606,1872000.0],["2019-06-04",40.4094,40.7748,40.2184,40.534,1654000.0],["2019-06-05",40.8163,40.9409,39.9527,40.1188,2146000.0],["2019-06-06",40.3181,40.4343,40.0108,40.2267,1507600.0],["2019-06-07",40.4101,40.7435,40.185,40.3601,1496900.0],["2019-06-10",40.4101,40.6352,39.8183,39.985,2448400.0],["2019-06-11",40.0684,40.3434,39.8433,40.0767,1863800.0],["2019-06-12",40.1851,40.4518,40.085,40.2851,1115600.0],["2019-06-13",40.2851,41.252,40.085,41.1186,1768700.0],["2019-06-14",41.152,41.152,40.5518,40.8352,1302100.0],["2019-06-17",40.9019,41.2853,40.2434,40.9686,1647700.0],["2019-06-18",41.1686,41.6021,40.8936,41.0186,2369400.0],["2019-06-19",41.227,41.7521,40.7769,41.4604,2640800.0],["2019-06-20",41.8438,42.4523,41.6021,42.3189,2561200.0],["2019-06-21",42.3773,42.494,41.8105,42.0689,3652800.0],["2019-06-24",41.9772,42.1189,41.252,41.9188,1506100.0],["2019-06-25",41.8021,41.9022,41.0603,41.1936,1595900.0],["2019-06-26",41.252,41.302,40.4935,40.5101,2038100.0],["2019-06-27",40.4851,40.7602,40.2517,40.6935,2252200.0],["2019-06-28",40.6852,41.5937,40.6185,41.5937,3531600.0],["2019-07-01",41.9438,42.3606,41.6354,42.1355,2989100.0],["2019-07-02",42.1856,42.6773,41.9855,42.494,1885900.0],["2019-07-03",42.619,43.3942,42.5356,43.2108,1750300.0],["2019-07-05",42.9607,43.6109,42.9191,43.3525,1408300.0],["2019-07-08",43.1775,43.7109,43.1358,43.6776,2390300.0],["2019-07-09",43.4359,43.7526,43.3358,43.6026,1630200.0],["2019-07-10",43.7276,43.911,43.3775,43.8193,1925400.0],["2019-07-11",43.8526,44.2611,43.6276,44.2444,1639700.0],["2019-07-12",44.3194,44.5695,44.2111,44.3278,3177700.0],["2019-07-15",44.2944,44.5778,44.0944,44.4861,1376100.0],["2019-07-16",44.4778,44.7695,43.8776,44.6028,2608100.0],["2019-07-17",44.5862,44.5945,43.6526,43.6943,2076500.0],["2019-07-18",43.3858,43.5275,42.7857,42.7857,2562800.0],["2019-07-19",42.8024,43.1275,42.2356,42.2606,2651000.0],["2019-07-22",42.1355,42.5273,41.3437,41.6854,2215000.0],["2019-07-23",41.7938,41.8688,41.1436,41.7438,2160100.0],["2019-07-24",41.6854,42.8274,41.6521,42.5523,2038700.0],["2019-07-25",42.619,42.8941,42.4356,42.8274,1786200.0],["2019-07-26",42.9524,43.3108,42.8274,43.2191,1502500.0],["2019-07-29",43.2608,43.5025,43.1775,43.4692,1536400.0],["2019-07-30",43.3358,43.8193,43.1108,43.7943,1657500.0],["2019-07-31",43.7776,43.861,42.694,42.9357,1555300.0],["2019-08-01",42.8441,43.1941,42.0438,42.1939,1739900.0],["2019-08-02",42.0438,42.3689,41.3353,42.0105,2741500.0],["2019-08-05",41.252,41.5687,40.6602,40.8936,2318800.0],["2019-08-06",41.252,41.427,40.8435,41.3103,1851500.0],["2019-08-07",40.7852,41.127,40.2434,40.9936,12381600.0],["2019-08-08",41.6521,42.5606,41.6521,42.3606,3012000.0],["2019-08-09",41.2687,41.6187,40.0517,40.7685,5009300.0],["2019-08-12",41.6771,41.7688,39.8933,40.0433,2687800.0],["2019-08-13",40.1184,41.4104,40.11,40.5935,7023600.0],["2019-08-14",39.6266,39.7349,37.1676,37.2176,9513800.0],["2019-08-15",37.2927,37.426,35.809,36.134,6028200.0],["2019-08-16",36.3841,36.6758,36.2257,36.5091,4109100.0],["2019-08-19",36.9676,37.3927,36.7092,36.8592,5252600.0],["2019-08-20",36.6758,36.9759,36.2924,36.7925,3436300.0],["2019-08-21",36.9426,36.9759,36.1757,36.7425,3338700.0],["2019-08-22",36.8842,36.9342,36.1924,36.2341,3171900.0],["2019-08-23",36.009,36.1507,34.3586,34.517,6834200.0],["2019-08-26",35.1004,35.2922,34.5753,34.8087,3141700.0],["2019-08-27",34.8337,34.9837,34.1085,34.2086,3614700.0],["2019-08-28",34.0669,34.9421,33.9918,34.792,4461800.0],["2019-08-29",35.1004,35.6839,34.842,35.3088,5408300.0],["2019-08-30",35.4255,35.4589,34.842,35.0588,5099000.0],["2019-09-03",34.4836,34.6253,33.8835,34.4169,4633400.0],["2019-09-04",34.8254,34.9504,34.1835,34.7337,5387100.0],["2019-09-05",34.9921,35.9173,34.592,35.8423,5686500.0],["2019-09-06",35.784,36.4341,35.784,36.3674,5853700.0],["2019-09-09",36.4176,36.9533,36.1247,36.9198,6928100.0],["2019-09-10",36.7943,37.6145,36.7943,37.2128,5604800.0],["2019-09-11",37.1709,37.3886,36.3088,36.6687,5968100.0],["2019-09-12",36.6185,37.0036,35.9489,36.6771,5926500.0],["2019-09-13",36.9617,37.2965,36.4679,36.6771,4590200.0],["2019-09-16",36.4177,36.8947,36.2419,36.8696,4705300.0],["2019-09-17",36.7943,36.8864,35.9824,36.2419,5588500.0],["2019-09-18",36.2168,36.4679,35.8736,36.3088,4605700.0],["2019-09-19",36.4093,36.6688,35.3296,35.4802,5325900.0],["2019-09-20",35.589,35.7313,35.0115,35.0533,8169300.0],["2019-09-23",34.9948,35.3798,34.7353,35.1287,6142400.0],["2019-09-24",34.9529,35.2124,34.0573,34.5763,7617200.0],["2019-09-25",34.5344,34.7855,34.1578,34.5177,3803500.0],["2019-09-26",34.5512,34.6014,33.7225,33.7309,3457000.0],["2019-09-27",33.7811,34.1494,33.5468,33.7476,2873200.0],["2019-09-30",33.8564,34.0908,33.6807,33.7895,2987300.0],["2019-10-01",33.9987,34.3838,33.3794,33.6221,2611100.0],["2019-10-02",33.3375,33.4045,32.2411,32.2411,4562100.0],["2019-10-03",32.1406,32.4084,31.7054,32.1825,3626900.0],["2019-10-04",32.3164,32.9441,32.082,32.6763,5835100.0],["2019-10-07",32.5675,32.8353,32.1992,32.4419,4222300.0],["2019-10-08",32.1406,32.1825,31.0525,31.1111,6439700.0],["2019-10-09",31.4877,31.6886,31.2032,31.4794,2971300.0],["2019-10-10",31.5045,31.9397,31.3706,31.5212,3229100.0],["2019-10-11",31.8979,32.6595,31.8979,32.1657,3254200.0],["2019-10-14",32.0653,32.0904,31.404,31.7556,3666300.0],["2019-10-15",31.8142,32.1406,31.4878,31.8644,4039300.0],["2019-10-16",31.923,32.3164,31.7891,31.8895,3401400.0],["2019-10-17",31.8895,32.0485,30.3411,31.6217,10451500.0],["2019-10-18",31.404,31.7891,30.7512,30.7596,5967900.0],["2019-10-21",30.8935,31.0441,30.3411,30.4248,5785900.0],["2019-10-22",30.3913,30.5754,29.9309,30.4164,6113100.0],["2019-10-23",30.4917,30.6424,30.023,30.5419,5003000.0],["2019-10-24",30.6005,30.6173,29.3618,29.9226,8302300.0],["2019-10-25",29.8556,30.8014,29.8389,30.1653,4334000.0],["2019-10-28",30.3578,30.6089,30.0063,30.0063,3426500.0],["2019-10-29",29.9728,30.4666,29.864,30.2908,4057600.0],["2019-10-30",30.2155,30.2155,29.3367,29.7803,5621800.0],["2019-10-31",29.6798,30.1737,29.3116,30.1653,7308700.0],["2019-11-01",30.3662,30.8684,30.1904,30.7512,3681900.0],["2019-11-04",30.927,31.1697,30.7512,31.086,4234900.0],["2019-11-05",31.2952,31.6635,31.1613,31.3789,3994400.0],["2019-11-06",31.2952,31.4124,30.7679,30.8182,3332500.0],["2019-11-07",31.2618,32.0569,31.153,31.6384,4794800.0],["2019-11-08",31.697,31.9146,31.1362,31.8979,3722900.0],["2019-11-11",31.9816,32.8269,31.6049,32.7935,8863500.0],["2019-11-12",32.241,32.4001,31.2115,31.6049,10050900.0],["2019-11-13",31.3873,31.4878,30.6926,30.8433,5112800.0],["2019-11-14",31.1362,31.9481,30.9437,31.4961,5789100.0],["2019-11-15",31.7388,32.5507,31.5966,32.2829,7693100.0],["2019-11-18",32.1406,32.9357,31.7054,32.9274,7007800.0],["2019-11-19",32.986,33.212,32.5089,32.9609,6753000.0],["2019-11-20",32.8353,33.0446,32.2494,32.6512,5065300.0],["2019-11-21",32.6428,33.0613,32.241,32.6261,5115400.0],["2019-11-22",32.6261,33.1115,32.4503,33.078,4414300.0],["2019-11-25",33.1199,33.6807,32.7181,33.5551,6902700.0],["2019-11-26",33.5802,33.9569,33.1785,33.9067,8037400.0],["2019-11-27",33.9736,34.1075,33.7476,33.8146,5298100.0],["2019-11-29",33.6723,34.0992,33.6221,33.7979,1876400.0],["2019-12-02",33.8983,33.9652,33.2454,33.3626,6128600.0],["2019-12-03",32.9023,33.0613,32.534,32.9274,8706000.0],["2019-12-04",32.9274,34.9697,32.8269,34.1243,25531000.0],["2019-12-05",34.3168,34.5177,33.6137,34.1996,5486100.0],["2019-12-06",34.5428,34.5846,32.9358,33.2454,10050000.0],["2019-12-09",33.6807,33.7393,32.308,32.3415,10083200.0],["2019-12-10",32.2829,33.5719,31.4375,31.4877,8591900.0],["2019-12-11",31.5129,32.0402,30.9688,31.2115,6673400.0],["2019-12-12",31.1864,32.0067,30.8935,31.6217,7019500.0],["2019-12-13",31.9648,32.4252,31.5966,32.3415,5853100.0],["2019-12-16",32.7014,33.4882,32.5089,33.2705,8031300.0],["2019-12-17",33.4798,34.1327,33.0948,33.7142,7746400.0],["2019-12-18",34.1159,34.8106,34.0657,34.4423,9269700.0],["2019-12-19",34.8943,35.5723,34.8274,35.1119,9771700.0],["2019-12-20",36.0243,36.0243,35.0031,35.4802,11248200.0],["2019-12-23",35.7732,35.9573,35.1705,35.3128,7123000.0],["2019-12-24",35.3045,35.7481,34.9445,35.1705,2824200.0],["2019-12-26",35.3296,35.7229,35.1203,35.7062,3522000.0],["2019-12-27",35.8156,36.0429,35.0328,35.1507,4175900.0],["2019-12-30",35.1675,35.3611,34.8392,34.915,4462000.0],["2019-12-31",34.9066,35.4284,34.6961,35.3274,3993000.0],["2020-01-02",35.5294,35.6473,35.1507,35.4284,5738100.0],["2020-01-03",35.1254,35.1507,34.5699,34.8897,4640100.0],["2020-01-06",34.9234,35.4116,34.8645,35.4032,5700000.0],["2020-01-07",35.2517,35.5042,34.9907,35.4621,5104000.0],["2020-01-08",35.521,35.6641,34.8729,35.2433,8139300.0],["2020-01-09",35.5463,35.5547,34.149,34.351,7749200.0],["2020-01-10",34.4268,34.5109,33.7786,33.9302,4688100.0],["2020-01-13",34.0059,34.553,33.7197,34.3426,5809600.0],["2020-01-14",34.1743,34.3679,33.8712,33.947,5479300.0],["2020-01-15",33.8544,34.0312,33.3157,33.4083,6239500.0],["2020-01-16",33.5682,33.7618,33.2063,33.7029,6918500.0],["2020-01-17",33.6776,33.7618,33.0968,33.2399,6566500.0],["2020-01-21",33.2484,33.3494,32.5413,32.6002,9534200.0],["2020-01-22",32.8275,32.878,32.2551,32.3645,4931000.0],["2020-01-23",32.1541,32.213,31.1104,31.1356,9293600.0],["2020-01-24",31.144,31.2029,29.7973,30.1255,10789700.0],["2020-01-27",29.772,29.9909,29.2838,29.57,7931100.0],["2020-01-28",29.7973,30.1003,29.5952,29.7636,6365300.0],["2020-01-29",29.671,29.974,29.1323,29.1996,6885500.0],["2020-01-30",28.8629,29.0902,28.1896,28.7788,12968200.0],["2020-01-31",28.7535,29.1996,28.2653,28.7283,8386800.0],["2020-02-03",28.3916,28.5094,27.4404,27.8444,11674300.0],["2020-02-04",28.198,28.4926,27.8108,28.2569,8788700.0],["2020-02-05",28.501,29.1912,28.4589,28.905,7413600.0],["2020-02-06",29.1575,29.2333,28.804,29.1239,6101800.0],["2020-02-07",29.5868,29.6794,28.9555,29.2165,6558200.0],["2020-02-10",29.0397,29.1407,28.5852,28.7956,7112300.0],["2020-02-11",29.0397,29.5195,28.5936,29.4353,6381600.0],["2020-02-12",29.5952,29.9488,29.3764,29.7047,5321600.0],["2020-02-13",29.469,29.873,29.3091,29.4437,3742500.0],["2020-02-14",29.6457,29.6962,28.9303,29.4437,4349000.0],["2020-02-18",29.4774,30.0498,29.4353,29.5447,6057700.0],["2020-02-19",29.6373,30.277,29.4858,30.0245,10675500.0],["2020-02-20",27.1374,27.1879,24.4775,24.6543,44416400.0],["2020-02-21",24.3513,24.7048,23.7115,23.7873,17502200.0],["2020-02-24",23.1476,23.156,22.1796,22.6678,17546900.0],["2020-02-25",22.8277,23.0466,21.1695,21.3463,25053800.0],["2020-02-26",21.6072,21.9692,20.5466,20.5719,18715900.0],["2020-02-27",20.1679,21.1358,19.4187,20.1089,21560500.0],["2020-02-28",19.9743,21.3126,19.6881,20.715,22712100.0],["2020-03-02",20.8328,20.8749,19.5871,20.4625,18892200.0],["2020-03-03",20.3867,20.6561,19.1157,19.4271,20205100.0],["2020-03-04",19.7217,19.7722,18.9389,19.444,17083100.0],["2020-03-05",19.2335,19.242,17.8868,18.0804,20784500.0],["2020-03-06",17.6679,18.5938,17.3565,18.1561,14435200.0],["2020-03-09",16.8346,17.003,16.0939,16.136,14525100.0],["2020-03-10",16.8767,17.3144,16.1191,17.2807,14906800.0],["2020-03-11",16.6747,17.0787,16.2286,16.6663,15620200.0],["2020-03-12",15.3027,15.4037,13.5603,13.5855,21431500.0],["2020-03-13",14.8159,15.32,13.3207,14.0127,17399900.0],["2020-03-16",13.2438,13.4403,11.6203,11.6289,18695600.0],["2020-03-17",12.3466,12.3466,10.4327,10.8855,21756300.0],["2020-03-18",10.296,10.4754,8.6298,10.4327,19626400.0],["2020-03-19",10.3814,11.2956,9.6551,10.783,14490700.0],["2020-03-20",10.9795,11.3725,10.0567,10.2276,18495100.0],["2020-03-23",10.1678,10.2447,9.2365,9.638,21613200.0],["2020-03-24",10.2532,12.6713,10.1251,12.6029,24294700.0],["2020-03-25",12.9618,13.8333,12.1159,12.5944,19993600.0],["2020-03-26",12.6884,12.6884,11.3384,11.9536,23227100.0],["2020-03-27",11.6032,11.6032,10.4839,10.9282,15405700.0],["2020-03-30",11.082,12.1415,10.4839,12.039,15460100.0],["2020-03-31",12.0219,12.7225,11.8425,11.9706,16262900.0],["2020-04-01",11.458,11.5861,10.8428,10.9197,14039600.0],["2020-04-02",10.8941,11.9108,10.6975,10.9026,13340000.0],["2020-04-03",10.8428,11.2102,10.1849,10.6206,12254700.0],["2020-04-06",11.2102,12.1074,11.0564,11.9108,17272700.0],["2020-04-07",12.5944,14.2434,12.4918,12.5517,20200900.0],["2020-04-08",12.9276,13.8077,12.6627,13.5001,16587800.0],["2020-04-09",14.2862,14.645,13.7479,14.1495,15991700.0],["2020-04-13",14.3118,14.4058,13.3634,13.7222,11912800.0],["2020-04-14",14.0213,14.2093,13.1327,13.9017,14021400.0],["2020-04-15",13.3036,13.4574,12.8165,12.9874,11604500.0],["2020-04-16",12.9447,12.9532,12.2953,12.5004,11751000.0],["2020-04-17",13.107,13.5343,12.9874,13.5001,9142500.0],["2020-04-20",12.9105,13.6795,12.6884,13.2608,7836200.0],["2020-04-21",12.9532,13.2438,12.6969,12.9447,7964100.0],["2020-04-22",13.2694,13.4061,12.7225,12.7567,8503900.0],["2020-04-23",12.7738,13.577,12.526,13.2608,10601200.0],["2020-04-24",13.295,13.5684,12.9618,13.3548,11014200.0],["2020-04-27",13.4317,14.6023,13.4317,14.5083,9611400.0],["2020-04-28",14.9953,15.4226,14.5169,14.9099,10883200.0],["2020-04-29",15.4226,16.6615,15.3884,16.2257,15216500.0],["2020-04-30",15.5507,15.7729,14.6023,14.7476,15791500.0],["2020-05-01",14.346,14.3631,13.5855,14.064,11225600.0],["2020-05-04",13.8675,14.2093,13.4061,13.7564,12886600.0],["2020-05-05",13.9102,13.97,12.9874,13.0387,10932900.0],["2020-05-06",13.1669,13.3976,12.6371,12.714,12620600.0],["2020-05-07",14.346,14.9697,13.8589,14.0298,29842000.0],["2020-05-08",14.3716,15.5678,14.1836,15.4482,17206000.0],["2020-05-11",15.7558,15.79,14.8416,15.414,13543700.0],["2020-05-12",15.508,15.884,15.1491,15.5935,12306900.0],["2020-05-13",15.4397,15.4653,13.9444,14.3972,18874700.0],["2020-05-14",14.0213,14.6963,13.7137,14.6621,10219600.0],["2020-05-15",14.2947,14.8159,14.1665,14.7817,11608400.0],["2020-05-18",15.6874,16.4906,15.5593,16.277,17608500.0],["2020-05-19",16.3795,17.328,15.9438,16.7811,15382600.0],["2020-05-20",17.4049,17.6697,16.6444,16.7726,15998400.0],["2020-05-21",16.6615,17.2511,16.576,16.952,13246700.0],["2020-05-22",17.0118,17.14,16.3197,16.7384,10553700.0],["2020-05-26",17.3878,17.5672,16.9178,17.4049,16650200.0],["2020-05-27",18.0713,19.1223,17.8919,18.8061,16083200.0],["2020-05-28",18.7634,18.8745,18.0457,18.114,11246700.0],["2020-05-29",17.721,17.9859,17.3621,17.721,15549300.0],["2020-06-01",17.6441,18.6438,17.5757,18.396,7165100.0],["2020-06-02",18.5754,18.6951,18.2508,18.6609,9835800.0],["2020-06-03",19.0283,19.7033,18.9172,19.4128,8816900.0],["2020-06-04",19.3701,20.8226,19.1821,20.609,12649300.0],["2020-06-05",21.9846,22.6682,21.1473,21.2071,17165200.0],["2020-06-08",22.2153,24.4283,21.8394,24.36,23066100.0],["2020-06-09",23.497,23.591,22.1897,22.2324,18642700.0],["2020-06-10",22.2324,22.2666,20.3612,20.5065,20386200.0],["2020-06-11",18.7976,20.1903,18.6267,20.1561,19971100.0],["2020-06-12",21.1229,21.4078,19.1375,19.7677,22131300.0],["2020-06-15",18.9045,21.9171,18.7318,21.4855,20166000.0],["2020-06-16",22.6595,22.9443,20.1475,20.8812,17451300.0],["2020-06-17",20.6913,21.0625,20.0267,20.113,17232700.0],["2020-06-18",19.854,21.2006,19.7677,21.1488,12249200.0],["2020-06-19",21.5028,21.7445,20.3288,20.4496,35548800.0],["2020-06-22",20.3806,20.6309,19.9058,20.277,13738900.0],["2020-06-23",20.5705,20.8467,20.3029,20.4669,10519600.0],["2020-06-24",19.9921,20.4928,19.0857,20.3547,16923900.0],["2020-06-25",19.8281,20.0008,19.2152,19.8281,14766600.0],["2020-06-26",19.6555,19.9317,19.0081,19.267,17517300.0],["2020-06-29",19.3275,20.1907,18.8872,19.8972,10918600.0],["2020-06-30",20.0612,20.2425,19.4483,20.1302,9886200.0],["2020-07-01",20.1389,20.8208,19.9317,20.3719,8771700.0],["2020-07-02",20.7172,20.8726,19.949,20.0698,9947300.0],["2020-07-06",20.536,20.6654,20.0957,20.4496,9234300.0],["2020-07-07",20.2856,20.2943,19.5778,19.8109,8823200.0],["2020-07-08",19.6727,19.8454,19.1721,19.785,9759000.0],["2020-07-09",19.7677,19.7763,18.7059,19.0771,13176200.0],["2020-07-10",19.0081,19.8109,18.844,19.7936,6351900.0],["2020-07-13",20.1302,20.7949,19.4569,20.4669,14111300.0],["2020-07-14",20.2943,21.0021,19.9921,20.933,8983700.0],["2020-07-15",21.3387,21.8739,21.0021,21.5373,11980100.0],["2020-07-16",21.2179,22.0984,21.0539,22.0121,8514300.0],["2020-07-17",21.9775,22.0984,21.3474,21.7445,16381900.0],["2020-07-20",21.8222,21.8308,20.9244,21.1229,8481800.0],["2020-07-21",21.1402,21.6495,21.0712,21.1661,7930000.0],["2020-07-22",21.0021,21.5459,20.8208,21.4596,6607900.0],["2020-07-23",21.4251,21.8135,21.2697,21.6927,8436100.0],["2020-07-24",21.5632,21.9948,21.097,21.3646,8646500.0],["2020-07-27",21.2956,21.4769,20.8122,21.4337,6861000.0],["2020-07-28",21.1229,21.5459,21.0107,21.1661,4636000.0],["2020-07-29",21.2783,21.9775,20.9503,21.8308,6711300.0],["2020-07-30",21.2697,22.4868,21.097,22.2797,7469000.0],["2020-07-31",22.1674,22.599,21.8739,22.5041,8446700.0],["2020-08-03",22.5041,22.5559,21.8739,22.1933,7970200.0],["2020-08-04",22.3056,23.0393,22.107,22.9184,8889400.0],["2020-08-05",23.0911,23.1083,22.4091,22.4437,9744800.0],["2020-08-06",22.9616,23.7989,22.366,23.2119,17381600.0],["2020-08-07",22.9616,23.2033,22.1502,22.6249,11786400.0],["2020-08-10",22.5731,23.117,22.3314,22.7113,12312700.0],["2020-08-11",23.1083,23.9975,22.5818,22.8839,12788300.0],["2020-08-12",23.4882,23.5745,22.3573,22.6508,11405800.0],["2020-08-13",22.3746,23.281,22.107,23.0393,8121500.0],["2020-08-14",23.022,24.3773,22.9184,23.704,16534200.0],["2020-08-17",23.7385,23.8507,22.9875,23.5054,10933900.0],["2020-08-18",23.4882,24.2564,22.8753,23.281,6345000.0],["2020-08-19",23.4191,23.6608,23.0566,23.5831,7598900.0],["2020-08-20",23.3069,23.3069,22.7372,23.0393,10627200.0],["2020-08-21",23.0479,23.2119,22.694,22.8839,4982200.0],["2020-08-24",22.9184,23.8852,22.8321,23.8593,6777600.0],["2020-08-25",23.9802,24.1701,23.4623,23.7989,5039500.0],["2020-08-26",23.7299,24.1615,23.4536,24.0751,7095000.0],["2020-08-27",24.3773,24.8693,23.9629,24.4032,10530100.0],["2020-08-28",24.5931,24.5931,24.101,24.1615,6122600.0],["2020-08-31",24.0147,24.3859,23.8939,24.0406,6894500.0],["2020-09-01",23.8593,24.0838,23.4709,23.9111,5177400.0],["2020-09-02",23.8507,24.5327,23.6522,24.4377,6820100.0],["2020-09-03",24.5068,25.0506,24.0665,24.3859,8722900.0],["2020-09-04",24.5586,24.9125,24.1528,24.8175,9383200.0],["2020-09-08",24.5758,25.1196,24.3686,24.783,14509200.0],["2020-09-09",24.8693,25.0678,24.3341,24.783,7759900.0],["2020-09-10",24.8779,25.5513,24.8089,25.2923,9877300.0],["2020-09-11",25.3441,25.7325,25.0679,25.275,12297200.0],["2020-09-14",25.5622,26.1454,25.4143,25.8756,10250000.0],["2020-09-15",26.1802,26.8417,25.9974,26.2237,11208100.0],["2020-09-16",26.4413,27.3291,26.0496,26.7024,9539800.0],["2020-09-17",26.3369,26.8155,26.0235,26.3369,11887700.0],["2020-09-18",26.2063,26.5283,26.0235,26.2498,13423200.0],["2020-09-21",25.6841,25.8669,25.04,25.2315,13916800.0],["2020-09-22",25.4404,25.9626,25.2141,25.5971,8809900.0],["2020-09-23",25.8669,26.1193,24.9269,25.0835,9744900.0],["2020-09-24",24.866,25.6754,24.4656,25.3708,13542900.0],["2020-09-25",25.1184,25.7537,25.101,25.7015,9418000.0],["2020-09-28",26.1019,26.2759,25.7363,25.9713,9323400.0],["2020-09-29",25.8059,26.0322,25.1532,25.2054,11466500.0],["2020-09-30",25.3708,25.6841,24.2654,24.3786,9358800.0],["2020-10-01",24.5091,24.5091,23.5256,24.0913,13944100.0],["2020-10-02",23.6301,24.6919,23.4908,24.3437,9109000.0],["2020-10-05",24.4569,24.9182,24.4221,24.7093,5874900.0],["2020-10-06",25.0226,25.6667,24.7441,24.7615,8724400.0],["2020-10-07",25.1967,25.3359,24.9269,25.1097,4870500.0],["2020-10-08",25.2837,25.8321,25.0139,25.7711,9561800.0],["2020-10-09",26.0148,26.1802,25.1532,25.1706,5729600.0],["2020-10-12",25.0922,25.2141,24.6049,24.6571,6608200.0],["2020-10-13",24.1349,24.5265,23.5778,23.8912,13413100.0],["2020-10-14",23.9347,24.1871,23.6736,23.7954,7125100.0],["2020-10-15",23.9086,24.2567,23.691,24.2219,6884900.0],["2020-10-16",24.3437,24.3873,23.8738,24.3176,7503700.0],["2020-10-19",24.5004,24.5178,23.5082,23.6127,15514800.0],["2020-10-20",23.8651,24.1697,23.5952,23.8999,9204100.0],["2020-10-21",23.8999,24.866,23.5865,24.7789,9283100.0],["2020-10-22",24.9791,25.6754,24.8921,25.3272,9179000.0],["2020-10-23",25.5013,25.6754,24.9791,25.4839,5877800.0],["2020-10-26",24.9269,25.188,24.6223,25.0226,7403400.0],["2020-10-27",24.8573,24.9269,24.4221,24.5526,8316700.0],["2020-10-28",23.9347,24.5178,23.8476,24.1958,12407000.0],["2020-10-29",24.0739,24.631,23.9521,24.483,7449700.0],["2020-10-30",24.1958,24.8834,24.0739,24.866,12162900.0],["2020-11-02",25.0661,25.8146,24.6832,25.7624,11088900.0],["2020-11-03",26.1106,26.5283,25.8408,26.2237,12412800.0],["2020-11-04",26.0757,26.3543,25.51,25.9104,8869700.0],["2020-11-05",26.1193,27.2855,26.1193,27.2333,11691700.0],["2020-11-06",26.7633,26.9635,25.1097,25.5013,26843600.0],["2020-11-09",26.8504,27.1115,25.0487,25.2837,17020200.0],["2020-11-10",25.3795,26.1802,25.1184,26.1715,8927500.0],["2020-11-11",25.9017,26.4152,25.7537,26.2846,9281700.0],["2020-11-12",26.1106,26.1106,25.3447,25.4578,8077300.0],["2020-11-13",25.5883,26.5283,25.5709,26.2846,7894200.0],["2020-11-16",26.7807,28.3125,26.6502,27.7642,21017100.0],["2020-11-17",27.5031,28.6259,26.9722,28.1037,9860900.0],["2020-11-18",28.2864,28.9305,27.9296,28.4605,8265200.0],["2020-11-19",28.1994,29.2264,28.0601,29.0959,9218600.0],["2020-11-20",29.0785,29.679,28.8348,29.5833,16974700.0],["2020-11-23",29.8096,30.8801,29.766,30.1316,14833400.0],["2020-11-24",30.0707,30.3927,29.7138,30.0358,12525600.0],["2020-11-25",30.0097,30.3666,29.1568,30.3057,12095000.0],["2020-11-27",30.2795,30.706,30.2012,30.5232,3903900.0],["2020-11-30",30.3231,30.8192,30.3057,30.706,18543000.0],["2020-12-01",30.8975,32.4119,30.7844,31.646,18436500.0],["2020-12-02",31.498,31.8201,30.9758,31.6547,9386500.0],["2020-12-03",31.8462,32.2204,31.5503,31.8462,10173300.0],["2020-12-04",31.9071,32.203,31.5416,32.1595,8736500.0],["2020-12-07",31.8897,32.0899,31.4023,32.0464,7706900.0],["2020-12-08",32.029,32.4815,31.733,31.8984,10698000.0],["2020-12-09",31.7504,31.9158,31.3849,31.7156,11809600.0],["2020-12-10",31.2717,31.8549,30.9584,31.2195,12962500.0],["2020-12-11",30.8627,31.176,30.384,30.9845,9883600.0],["2020-12-14",31.4139,31.4665,30.117,30.3799,20752300.0],["2020-12-15",30.6077,31.0371,30.1871,30.7918,8888500.0],["2020-12-16",30.818,31.9134,30.5902,31.449,20991800.0],["2020-12-17",31.5716,31.7907,31.0108,31.7206,10649700.0],["2020-12-18",31.0897,31.3701,30.5552,30.8969,12922200.0],["2020-12-21",30.3011,30.5727,29.9067,30.5376,14495800.0],["2020-12-22",30.5639,30.7129,29.898,30.5727,8805700.0],["2020-12-23",30.599,31.9309,30.5902,31.5015,12458700.0],["2020-12-24",31.3175,31.5716,31.0634,31.5366,4720500.0],["2020-12-28",31.6242,32.4479,31.5716,32.185,6108200.0],["2020-12-29",32.2551,32.4128,31.8958,32.1762,8183000.0],["2020-12-30",32.3252,32.8159,32.1237,32.334,5264900.0],["2020-12-31",32.2025,32.8247,32.0273,32.6494,7669800.0],["2021-01-04",32.6845,33.0876,31.817,32.0711,12491900.0],["2021-01-05",32.1061,32.4566,31.7293,32.4128,13060300.0],["2021-01-06",33.1664,35.6988,32.9123,35.2256,20360700.0],["2021-01-07",35.0416,35.3834,34.4808,35.1555,13123600.0],["2021-01-08",35.0591,35.2344,34.6385,35.103,11159500.0],["2021-01-11",34.6999,36.0756,34.5597,35.9792,7253200.0],["2021-01-12",36.2421,37.3199,36.1106,36.6101,12478200.0],["2021-01-13",36.4349,38.0559,36.2859,37.7843,14475000.0],["2021-01-14",37.7843,41.0615,37.6003,40.3079,29667700.0],["2021-01-15",39.9487,40.5883,39.3002,39.6945,11513500.0],["2021-01-19",38.6606,38.9935,37.9771,38.3364,21067200.0],["2021-01-20",38.3188,38.7657,37.5828,37.9946,13048800.0],["2021-01-21",38.5554,40.0801,38.2224,39.5281,24194100.0],["2021-01-22",39.0111,40.1502,38.2312,39.9399,14450400.0],["2021-01-25",39.7997,44.9433,39.7208,41.8063,24130800.0],["2021-01-26",42.2707,45.8284,42.1393,45.4954,18865900.0],["2021-01-27",45.8021,53.2152,45.6531,49.0705,45158900.0],["2021-01-28",48.2556,49.2195,42.2532,44.3475,29765700.0],["2021-01-29",44.6805,46.6871,42.4022,42.4986,23340800.0],["2021-02-01",42.5336,46.0387,42.4635,45.8546,18855000.0],["2021-02-02",44.7769,45.6268,43.6114,44.0408,17683400.0],["2021-02-03",43.9006,45.8897,42.9455,45.6181,13200000.0],["2021-02-04",44.1109,45.6706,43.3748,45.6181,18711000.0],["2021-02-05",45.434,48.0891,44.6279,47.3531,15575300.0],["2021-02-08",46.5819,48.4922,46.0737,47.7561,16656200.0],["2021-02-09",47.4494,48.5623,46.0387,48.2205,7948500.0],["2021-02-10",48.0979,50.122,47.7474,49.57,13028200.0],["2021-02-11",49.719,50.6127,49.3772,50.122,8545700.0],["2021-02-12",50.3674,51.6555,49.754,51.0947,11056500.0],["2021-02-16",51.0158,52.2776,50.2622,51.822,14584500.0],["2021-02-17",51.6818,53.8111,51.2261,53.4518,10102800.0],["2021-02-18",54.3281,55.2569,53.8286,54.4595,14245100.0],["2021-02-19",54.4858,55.844,54.4858,54.9327,14426600.0],["2021-02-22",55.8265,58.8846,55.5548,57.9558,21760600.0],["2021-02-23",58.3063,58.8145,55.5023,56.4048,18354800.0],["2021-02-24",55.8002,57.9996,55.7038,57.4826,17322500.0],["2021-02-25",58.1836,59.4542,54.1528,54.7662,25151200.0],["2021-02-26",54.3281,56.8517,53.4518,56.51,16360300.0],["2021-03-01",56.7816,59.5681,56.6063,58.8233,13425700.0],["2021-03-02",58.981,60.7861,58.5254,60.2165,14417500.0],["2021-03-03",60.5758,63.485,60.4707,62.1356,17460100.0],["2021-03-04",61.8113,63.6077,61.3469,62.9855,21489300.0],["2021-03-05",62.302,65.5092,61.1366,65.0535,14159000.0],["2021-03-08",65.6143,74.4295,64.9396,73.3079,21341100.0],["2021-03-09",73.9563,74.1315,67.5596,69.8028,23611600.0],["2021-03-10",70.0745,73.1414,69.058,72.6331,22506900.0],["2021-03-11",72.6507,76.5675,72.528,75.6037,22371000.0],["2021-03-12",75.63,83.7141,75.4631,83.4241,38020400.0],["2021-03-15",83.222,89.6014,82.396,84.6455,32035400.0],["2021-03-16",85.4627,87.1323,82.7827,84.5664,29110100.0],["2021-03-17",83.0023,83.7229,75.7179,81.1395,34687600.0],["2021-03-18",79.8566,86.2272,79.2151,85.0234,31797800.0],["2021-03-19",84.1359,86.6402,83.8371,85.5418,33518700.0],["2021-03-22",87.1235,88.2394,84.5401,88.1691,20400200.0],["2021-03-23",81.368,84.6543,79.347,80.1817,37782300.0],["2021-03-24",74.1626,74.6898,61.5092,61.5971,89815300.0],["2021-03-25",58.6095,61.6762,56.694,58.302,44269500.0],["2021-03-26",57.7748,58.2317,34.9812,42.3799,216631000.0],["2021-03-29",41.2903,42.1778,37.7842,39.5504,213578900.0],["2021-03-30",41.053,42.5205,39.6823,40.9564,150842500.0],["2021-03-31",41.2376,41.2815,38.4609,39.6295,92028600.0],["2021-04-01",40.0601,40.6313,38.6015,39.2253,59501200.0],["2021-04-05",39.1462,39.322,37.1691,37.6964,68076000.0],["2021-04-06",36.9056,39.858,36.8616,38.9705,125164900.0],["2021-04-07",40.3589,40.5961,38.3906,38.5663,84665200.0],["2021-04-08",38.5399,38.9793,37.011,37.1604,58371800.0],["2021-04-09",37.2043,37.8721,36.1674,36.8001,49660000.0],["2021-04-12",37.011,37.5031,34.8494,34.946,59418100.0],["2021-04-13",35.4469,36.431,34.9724,35.5787,33145100.0],["2021-04-14",35.9478,36.888,35.3063,35.3415,35659100.0],["2021-04-15",35.6929,35.7369,34.2343,34.4891,34635500.0],["2021-04-16",34.533,35.1042,34.0937,34.577,40042700.0],["2021-04-19",34.7088,35.0954,33.3117,33.7422,44779700.0],["2021-04-20",33.9531,34.4803,32.802,33.3204,41652900.0],["2021-04-21",33.0832,35.9478,32.9865,35.895,52142800.0],["2021-04-22",37.1252,37.4064,35.526,35.7896,60658800.0],["2021-04-23",35.9126,36.8968,35.7457,36.6507,40878500.0],["2021-04-26",37.2922,37.3625,36.0356,36.7474,30501300.0],["2021-04-27",36.8968,38.083,36.7474,37.6173,33759800.0],["2021-04-28",37.6612,37.7491,36.3608,36.4047,27913200.0],["2021-04-29",36.6595,37.2482,35.7457,36.4662,22505200.0],["2021-04-30",36.3344,36.721,35.772,36.0444,20587400.0],["2021-05-03",35.9917,36.1059,34.6121,34.8494,34064100.0],["2021-05-04",34.5858,35.1306,33.9004,35.1218,20480800.0],["2021-05-05",35.1569,35.4733,34.2694,34.3573,24750100.0],["2021-05-06",35.3502,35.5699,33.0129,33.5225,44431900.0],["2021-05-07",33.8301,34.9197,33.4347,34.6121,25483700.0],["2021-05-10",34.7,35.2272,34.1464,34.5067,18927400.0],["2021-05-11",33.5665,34.7264,33.3468,34.6912,19701400.0],["2021-05-12",34.7703,35.7369,34.2694,34.3222,21179800.0],["2021-05-13",34.5418,35.3854,33.4786,33.8389,20742900.0],["2021-05-14",34.2167,34.5682,33.5665,34.1904,17029200.0],["2021-05-17",35.3942,35.7808,33.584,33.751,33202600.0],["2021-05-18",34.1201,35.7808,34.0673,35.2887,29181900.0],["2021-05-19",34.6473,35.0866,34.1991,34.8757,19409600.0],["2021-05-20",36.598,36.8089,35.5787,36.4838,36244500.0],["2021-05-21",36.6947,37.3449,36.2377,37.0374,27099400.0],["2021-05-24",37.1252,37.1867,36.0972,36.5014,19473100.0],["2021-05-25",36.8616,37.0989,35.7281,35.939,15314900.0],["2021-05-26",36.229,37.4855,36.0444,37.3098,18656600.0],["2021-05-27",37.6085,38.2675,37.0813,37.9161,22191800.0],["2021-05-28",37.9951,38.0127,37.134,37.2746,14547300.0],["2021-06-01",37.6525,37.9952,37.2834,37.4328,11165200.0],["2021-06-02",37.7843,38.083,36.8528,37.4152,20988600.0],["2021-06-03",37.0989,37.2746,36.1674,36.5365,18451200.0],["2021-06-04",36.6331,36.9671,36.308,36.6419,11105600.0],["2021-06-07",36.8792,36.9934,36.3608,36.6771,9004600.0],["2021-06-08",36.6332,37.0549,36.1235,36.6244,12402900.0],["2021-06-09",36.5453,37.7755,36.352,37.1252,15497300.0],["2021-06-10",37.3625,37.5118,36.2202,36.475,12086700.0],["2021-06-11",36.6771,37.2658,36.2817,37.2131,11266100.0],["2021-06-14",37.2396,38.0703,37.0805,37.6726,13862700.0],["2021-06-15",37.5666,37.9996,36.5061,36.8243,19307900.0],["2021-06-16",36.8331,37.275,36.5061,36.948,12538600.0],["2021-06-17",36.7801,37.1424,35.2247,35.5164,21893700.0],["2021-06-18",35.3043,35.5782,34.8536,35.375,24690600.0],["2021-06-21",35.6136,36.2322,34.9596,36.1968,14021300.0],["2021-06-22",36.1085,36.294,35.6489,36.0112,8517300.0],["2021-06-23",36.0289,37.9731,35.914,36.9745,29032600.0],["2021-06-24",36.8684,38.2028,36.8331,37.8847,17000900.0],["2021-06-25",37.9289,38.8656,37.6108,38.7242,15530300.0],["2021-06-28",39.2191,41.9409,39.1573,40.6507,43425000.0],["2021-06-29",40.6507,40.9158,39.4047,39.44,18654100.0],["2021-06-30",39.3252,40.0675,38.8126,39.9438,12847500.0],["2021-07-01",40.0675,40.5358,39.3959,39.7228,13624100.0],["2021-07-02",39.7228,39.8819,38.7154,39.0247,10022300.0],["2021-07-06",38.8833,38.9098,37.2131,37.8847,14026900.0],["2021-07-07",38.1233,38.1587,37.1689,37.8229,9848700.0],["2021-07-08",37.0629,37.1866,35.9582,36.6387,15650400.0],["2021-07-09",36.895,37.867,36.7271,37.7963,10049600.0],["2021-07-12",37.5578,39.0866,36.9745,38.3884,17104900.0],["2021-07-13",38.088,38.4945,37.5842,37.6284,9441000.0],["2021-07-14",37.9908,38.0349,36.8419,37.0187,11243000.0],["2021-07-15",36.9303,37.5136,36.1703,36.4884,9672000.0],["2021-07-16",36.568,36.6917,35.4103,35.6047,10837100.0],["2021-07-19",35.1541,35.4722,34.615,35.2336,12677300.0],["2021-07-20",35.5341,36.5857,34.8536,35.6931,12779000.0],["2021-07-21",35.8787,36.8861,35.7903,36.4973,8950800.0],["2021-07-22",36.5415,36.5503,35.5871,36.1173,6260300.0],["2021-07-23",36.2145,36.3471,35.7108,36.2233,6552900.0],["2021-07-26",36.2587,37.3103,36.1615,37.2573,12283700.0],["2021-07-27",36.9215,37.1512,36.1526,36.5326,7622600.0],["2021-07-28",36.5857,37.2661,35.9847,36.8066,9449600.0],["2021-07-29",36.9038,37.5136,36.674,36.8419,6833200.0],["2021-07-30",36.6475,37.0187,36.0201,36.1703,8020600.0],["2021-08-02",36.3736,36.8243,35.9847,36.0908,8873800.0],["2021-08-03",36.135,36.2233,33.6164,33.9964,34007800.0],["2021-08-04",33.8462,34.721,33.7843,34.2792,17040600.0],["2021-08-05",34.2438,36.8331,34.1378,36.7182,19426900.0],["2021-08-06",36.9126,37.2131,36.5591,36.674,10609500.0],["2021-08-09",36.515,36.5415,35.5075,35.6047,12343600.0],["2021-08-10",35.7196,36.0908,35.2159,36.0112,11877200.0],["2021-08-11",36.0731,36.2675,35.5075,36.0731,8285900.0],["2021-08-12",35.9936,36.1703,35.1364,35.3131,8250300.0],["2021-08-13",35.6047,35.7815,34.562,34.6062,8991800.0],["2021-08-16",34.4117,34.5266,33.7136,34.0406,9775300.0],["2021-08-17",33.7666,34.5354,33.3778,34.4913,12938800.0],["2021-08-18",35.3485,36.7889,34.8536,35.7638,20720100.0],["2021-08-19",35.6136,35.7285,34.9154,35.0303,12395500.0],["2021-08-20",34.9154,35.3661,34.6592,35.0922,10167300.0],["2021-08-23",35.3131,35.8433,34.995,35.6401,8201500.0],["2021-08-24",35.7903,36.2233,35.6312,35.9671,8818500.0],["2021-08-25",36.1085,36.5326,35.7108,36.2057,9384000.0],["2021-08-26",36.188,36.4177,35.2689,35.3131,8032500.0],["2021-08-27",35.3043,36.1615,35.1099,36.135,7827600.0],["2021-08-30",36.135,36.1615,34.7652,35.5517,8721000.0],["2021-08-31",35.5075,36.8419,35.4545,36.6298,12153600.0],["2021-09-01",36.7801,36.9745,36.4178,36.5945,7088000.0],["2021-09-02",37.0098,37.2484,36.4531,36.7094,9273300.0],["2021-09-03",36.7182,36.7182,36.188,36.4796,7396500.0],["2021-09-07",36.4354,37.2661,36.294,36.7801,9260800.0],["2021-09-08",36.674,37.0894,36.0731,36.1526,9544800.0],["2021-09-09",36.135,36.3559,35.5164,35.6489,8952900.0],["2021-09-10",35.8168,35.9847,34.995,35.0392,10474100.0],["2021-09-13",35.3131,35.7992,35.0215,35.6754,8894700.0],["2021-09-14",35.7554,35.7821,34.4397,34.5998,16633100.0],["2021-09-15",34.6353,35.9066,34.2886,35.8888,9786400.0],["2021-09-16",35.7377,36.0933,35.5154,35.9421,7633000.0],["2021-09-17",35.871,36.2177,35.4621,35.551,9895300.0],["2021-09-20",34.7064,34.9109,33.8886,34.5464,13967100.0],["2021-09-21",34.8042,35.1065,34.253,34.3686,6875400.0],["2021-09-22",34.742,35.6843,34.6975,34.8487,9331300.0],["2021-09-23",35.0709,35.9421,34.9287,35.6132,8066800.0],["2021-09-24",35.4977,35.8266,35.2043,35.551,5406400.0],["2021-09-27",35.5065,36.5644,35.4532,35.951,7119000.0],["2021-09-28",35.9688,36.6089,35.5688,35.7643,9474000.0],["2021-09-29",35.8977,36.0221,35.4087,35.6665,7628300.0],["2021-09-30",35.8177,35.8799,34.9731,35.1243,9657300.0],["2021-10-01",35.4532,35.7554,34.7776,35.471,6887500.0],["2021-10-04",35.4265,35.4532,34.662,34.7687,7925800.0],["2021-10-05",34.7864,35.4443,34.6264,35.1776,7714200.0],["2021-10-06",34.9465,34.9554,34.3153,34.822,9146900.0],["2021-10-07",35.0265,36.0044,34.9554,35.4176,9246900.0],["2021-10-08",35.6132,36.52,35.3554,35.391,6541900.0],["2021-10-11",35.4265,35.6132,34.9554,34.9998,6762700.0],["2021-10-12",35.0709,35.4176,34.6975,34.8042,6081800.0],["2021-10-13",34.8131,35.1865,34.662,34.9998,7715400.0],["2021-10-14",35.4887,35.4887,34.9642,35.0887,6305600.0],["2021-10-15",35.222,35.3554,34.5642,34.5998,12981100.0],["2021-10-18",34.4664,34.8753,34.1019,34.253,12958100.0],["2021-10-19",34.3775,34.7776,34.3775,34.7331,6645500.0],["2021-10-20",34.5909,35.1509,34.502,34.5553,6878300.0],["2021-10-21",34.5286,34.9109,32.9729,33.5863,15778100.0],["2021-10-22",33.5685,33.6574,32.8306,33.3463,13533900.0],["2021-10-25",33.4352,33.5507,33.0529,33.4352,7760800.0],["2021-10-26",33.5774,33.6574,32.9018,32.964,7146300.0],["2021-10-27",32.9018,32.9195,31.7638,31.8527,17112300.0],["2021-10-28",31.8527,33.1329,31.6394,32.9107,9769000.0],["2021-10-29",32.7595,32.9195,32.0572,32.1995,8460000.0],["2021-11-01",32.4484,33.3551,32.3328,33.1151,9750900.0],["2021-11-02",32.9818,33.2307,32.6617,33.2218,7792800.0],["2021-11-03",33.0974,33.5152,32.9018,33.3818,7745700.0],["2021-11-04",33.5063,33.7819,31.7727,31.915,21669100.0],["2021-11-05",31.8972,32.7773,31.2571,32.3061,11927300.0],["2021-11-08",32.3061,32.4039,31.5238,31.8616,12223600.0],["2021-11-09",31.9061,31.9772,31.2394,31.5594,8759300.0],["2021-11-10",31.5238,32.3595,31.3994,31.4616,9085500.0],["2021-11-11",31.4083,31.835,30.8393,31.6483,10585300.0],["2021-11-12",31.7016,31.8972,31.1238,31.2927,11691800.0],["2021-11-15",31.5772,32.5462,31.5327,31.8083,10887400.0],["2021-11-16",31.8439,31.8972,31.2393,31.2482,10061900.0],["2021-11-17",31.2216,31.3816,30.866,31.186,9241200.0],["2021-11-18",31.3549,31.5149,30.2526,30.4304,13599300.0],["2021-11-19",30.217,30.5281,29.6303,29.9236,12878500.0],["2021-11-22",29.977,30.1903,29.2836,29.817,12943800.0],["2021-11-23",29.7547,29.9059,29.088,29.2924,15514800.0],["2021-11-24",29.1502,29.728,28.9635,29.5503,12147400.0],["2021-11-26",28.8924,29.3102,28.6968,28.9902,8737400.0],["2021-11-29",29.0613,29.1502,28.0478,28.6968,15881300.0],["2021-11-30",28.5724,28.5724,27.0877,27.5145,21862400.0],["2021-12-01",27.5589,28.3323,26.4032,26.4032,17249900.0],["2021-12-02",26.4477,26.7232,25.692,26.2787,31862500.0],["2021-12-03",26.8477,27.7011,26.581,27.6211,24840000.0],["2021-12-06",27.6567,28.3946,27.1944,27.6656,14798200.0],["2021-12-07",27.9412,28.928,27.6389,27.8967,16599200.0],["2021-12-08",27.9056,28.5368,27.7545,28.3057,10991900.0],["2021-12-09",27.9945,28.3946,27.47,27.6211,10748400.0],["2021-12-10",27.7811,27.9323,27.3722,27.7545,18471600.0],["2021-12-13",27.6478,27.6834,26.7232,26.9633,8300100.0],["2021-12-14",26.7751,27.0529,26.4615,26.5242,12239300.0],["2021-12-15",26.3719,26.6048,25.6819,26.4883,13234200.0],["2021-12-16",26.6496,27.1694,26.569,26.6496,11798400.0],["2021-12-17",26.6586,26.8289,25.5564,26.4525,18207700.0],["2021-12-20",26.0045,26.112,25.3503,25.6998,15714400.0],["2021-12-21",25.9597,26.8378,25.7267,26.3002,11746900.0],["2021-12-22",26.2554,26.3808,25.6729,26.1478,14243900.0],["2021-12-23",26.2643,27.5009,26.1299,27.4024,14137400.0],["2021-12-27",27.3575,27.4024,26.793,26.9902,12801800.0],["2021-12-28",26.9095,27.483,26.8647,26.9902,11393400.0],["2021-12-29",26.9902,27.2948,26.5152,26.8737,13096800.0],["2021-12-30",26.8109,28.2447,26.7392,27.8862,12386300.0],["2021-12-31",27.9131,28.0027,26.9902,27.0439,14554500.0],["2022-01-03",27.4382,29.3827,27.4024,28.8899,19555600.0],["2022-01-04",29.2393,30.01,28.9705,29.6157,20568400.0],["2022-01-05",29.9741,30.5476,29.1766,29.32,18118900.0],["2022-01-06",29.7501,29.8756,28.8182,29.32,11555100.0],["2022-01-07",29.8845,32.0082,29.6426,31.7125,27736100.0],["2022-01-10",32.752,32.8685,30.7627,31.2824,21648300.0],["2022-01-11",31.2824,31.6588,30.8971,31.3272,9730600.0],["2022-01-12",31.5333,31.8828,31.1301,31.3362,8473900.0],["2022-01-13",32.1875,33.0208,31.6498,32.4294,15606600.0],["2022-01-14",32.1695,33.0477,31.7305,32.9939,10259000.0],["2022-01-18",32.6982,33.5137,31.1838,31.5512,20056700.0],["2022-01-19",31.9007,32.8058,31.148,31.4258,18207400.0],["2022-01-20",31.372,31.8649,30.1713,30.225,15664500.0],["2022-01-21",29.3021,29.4096,27.8952,28.0027,21435800.0],["2022-01-24",27.3038,29.1945,26.7303,29.1676,18787300.0],["2022-01-25",28.863,29.7053,27.949,29.4454,11808800.0],["2022-01-26",29.7053,29.8487,27.9579,28.3791,15505200.0],["2022-01-27",28.7734,29.0511,27.9938,28.1461,14309800.0],["2022-01-28",28.1551,29.6246,27.7877,29.544,14852900.0],["2022-01-31",29.2931,30.3326,28.8451,29.9741,10162300.0],["2022-02-01",29.6605,30.682,29.3737,30.1981,8991500.0],["2022-02-02",30.0458,30.0637,29.2752,29.3648,10144600.0],["2022-02-03",29.1228,30.5387,28.9884,29.6605,9594900.0],["2022-02-04",29.6874,30.2788,29.2752,29.9383,8516300.0],["2022-02-07",30.0458,30.8075,30.0189,30.467,8546300.0],["2022-02-08",30.4849,31.1838,30.1533,30.9419,9715300.0],["2022-02-09",31.1838,32.1427,30.8613,32.062,10466300.0],["2022-02-10",31.8201,32.8774,31.614,32.1516,11436200.0],["2022-02-11",32.0889,33.0029,31.9007,32.2591,10450100.0],["2022-02-14",32.1695,32.6086,31.2645,31.3899,10548200.0],["2022-02-15",31.3631,32.286,31.139,32.2502,13294700.0],["2022-02-16",27.0977,27.1783,24.9471,26.5063,87606200.0],["2022-02-17",26.4435,27.2859,26.0761,26.3002,12100500.0],["2022-02-18",25.9865,26.56,24.7499,25.431,17020000.0],["2022-02-22",25.198,26.112,24.8664,24.956,13261100.0],["2022-02-23",25.1532,25.9238,24.9112,25.4489,14566900.0],["2022-02-24",24.508,26.0493,24.4184,26.0313,13670600.0],["2022-02-25",26.0761,26.5959,25.431,26.4883,9130000.0],["2022-02-28",25.8252,27.6891,25.8252,27.4292,23784100.0],["2022-03-01",27.4203,29.6067,27.259,28.9078,21537700.0],["2022-03-02",29.1587,32.0262,29.1228,31.5781,30575500.0],["2022-03-03",31.139,31.838,30.8702,31.7573,15983400.0],["2022-03-04",31.3093,31.8918,30.1713,30.5297,17458900.0],["2022-03-07",30.225,30.6193,29.7232,30.0369,14670000.0],["2022-03-08",30.01,31.7305,29.9293,30.243,12438500.0],["2022-03-09",31.2914,31.4796,30.0906,30.234,8303800.0],["2022-03-10",29.9741,30.4132,29.1676,29.777,10428900.0],["2022-03-11",30.0817,30.1713,29.1139,29.2304,6783900.0],["2022-03-14",29.8081,32.9225,29.6547,32.2906,25229200.0],["2022-03-15",32.0469,32.6427,31.108,31.7851,13143100.0],["2022-03-16",31.8573,32.76,31.8212,32.7239,10120500.0],["2022-03-17",32.3719,33.3468,32.2094,33.2836,9887800.0],["2022-03-18",33.3288,33.6357,32.4892,33.4822,26711400.0],["2022-03-21",33.4642,34.069,32.3538,32.8593,9914000.0],["2022-03-22",33.0399,34.746,32.8684,33.7892,15019400.0],["2022-03-23",33.6086,34.719,33.5454,33.9607,8950100.0],["2022-03-24",34.0509,34.2766,33.7079,34.2044,5347500.0],["2022-03-25",34.0871,34.9356,34.0058,34.737,7591800.0],["2022-03-28",34.6829,35.396,33.392,33.9426,9030100.0],["2022-03-29",34.2405,34.5384,33.9246,34.4662,6210200.0],["2022-03-30",34.2044,34.8002,34.1593,34.394,4589500.0],["2022-03-31",34.0961,34.4752,33.9065,34.1322,7264200.0],["2022-04-01",34.2315,34.4481,33.2295,33.7621,7748400.0],["2022-04-04",33.753,34.1412,32.751,34.0509,8486100.0],["2022-04-05",33.9968,34.3398,33.1392,33.2565,6770000.0],["2022-04-06",32.8323,33.1031,31.9476,32.3628,10361600.0],["2022-04-07",32.1823,32.3719,31.0358,31.8754,10673500.0],["2022-04-08",31.6768,32.5434,31.6045,32.4441,8966300.0],["2022-04-11",32.3087,33.401,32.2997,32.417,5494300.0],["2022-04-12",32.5975,33.2836,32.3989,32.5524,5670600.0],["2022-04-13",32.4531,32.8864,32.3177,32.7149,4497900.0],["2022-04-14",32.8142,33.3829,32.5163,32.8684,3950800.0],["2022-04-18",32.8232,32.9767,32.2003,32.4712,4182200.0],["2022-04-19",32.408,32.9586,32.2906,32.751,5788100.0],["2022-04-20",31.1081,31.1983,28.7339,29.9345,20866000.0],["2022-04-21",30.3407,30.6025,28.788,29.1672,8322900.0],["2022-04-22",29.0227,29.3026,27.7318,28.0207,9089800.0],["2022-04-25",27.5694,28.3728,27.3978,28.1652,7009500.0],["2022-04-26",27.7318,28.0568,26.4951,26.5132,8956400.0],["2022-04-27",26.4229,26.7569,25.8,26.116,7891100.0],["2022-04-28",26.3416,26.4319,25.3486,26.2243,6742100.0],["2022-04-29",26.1701,26.8923,26.143,26.2875,7523000.0],["2022-05-02",26.3055,27.7409,26.2604,27.3256,12111200.0],["2022-05-03",25.7368,27.127,24.8973,26.9736,18703000.0],["2022-05-04",26.8742,27.3707,25.9083,27.2444,13527200.0],["2022-05-05",26.9465,27.6867,26.4319,26.8291,10597700.0],["2022-05-06",26.6305,26.6305,24.9063,25.1952,11249300.0],["2022-05-09",24.5903,25.0417,24.139,24.7709,9804200.0],["2022-05-10",25.0056,25.4028,24.482,24.7528,8890300.0],["2022-05-11",24.6896,25.15,24.0397,24.0938,7066800.0],["2022-05-12",23.9494,25.1139,23.5703,24.482,11178700.0],["2022-05-13",24.9514,25.6556,24.7348,25.5924,7768500.0],["2022-05-16",25.7007,25.9354,25.0598,25.2945,7932500.0],["2022-05-17",27.8402,29.438,27.4971,29.1762,27198900.0],["2022-05-18",28.77,30.1421,28.4269,28.4811,13586400.0],["2022-05-19",28.3637,29.6546,28.3367,29.0859,10148600.0],["2022-05-20",29.3297,29.6095,28.3186,29.4651,9845700.0],["2022-05-23",29.6637,30.3227,29.0859,29.8713,8864300.0],["2022-05-24",29.095,29.3116,28.0388,28.7068,7081200.0],["2022-05-25",28.8422,29.5283,28.7158,29.2033,10647900.0],["2022-05-26",29.2755,29.8171,29.095,29.2484,6418200.0],["2022-05-27",29.5192,30.6567,29.3026,30.6115,9179100.0],["2022-05-31",30.747,31.1442,30.1421,30.9907,13664700.0],["2022-06-01",31.1171,31.1442,28.6255,29.2033,12810000.0],["2022-06-02",28.3908,28.454,27.4339,28.3728,19731900.0],["2022-06-03",28.1742,28.4901,27.5242,27.8041,8669800.0],["2022-06-06",27.8221,28.0478,27.3888,27.461,6316500.0],["2022-06-07",27.3888,27.6506,26.9916,27.5874,5179000.0],["2022-06-08",27.443,28.0478,27.3527,27.7499,4649600.0],["2022-06-09",27.6235,27.6686,26.2784,26.3146,6872100.0],["2022-06-10",25.9264,26.1611,25.2854,25.3577,10028800.0],["2022-06-13",24.8251,24.8251,23.0377,23.2994,19415400.0],["2022-06-14",23.5455,23.7642,22.935,23.1537,13727100.0],["2022-06-15",23.3814,23.8097,22.9896,23.3723,9804300.0],["2022-06-16",22.9623,23.1719,21.5864,22.0967,14417200.0],["2022-06-17",22.0967,22.7801,21.9053,22.3791,14331300.0],["2022-06-21",23.0443,23.1354,22.288,22.4156,10581800.0],["2022-06-22",22.124,22.5431,22.0146,22.2698,6624400.0],["2022-06-23",22.2698,22.3882,21.8962,22.3427,5325000.0],["2022-06-24",22.4611,23.5819,22.4247,23.4726,7962300.0],["2022-06-27",23.6548,23.8644,23.2357,23.673,5007100.0],["2022-06-28",23.7186,24.238,23.2539,23.2903,4538200.0],["2022-06-29",23.3086,23.3541,22.4338,22.853,5194600.0],["2022-06-30",22.5067,22.9167,22.1331,22.4885,6891400.0],["2022-07-01",22.5796,23.099,22.4065,22.9714,6442000.0],["2022-07-05",22.2516,22.9623,21.7231,22.9532,7952600.0],["2022-07-06",22.9076,23.1537,22.3882,22.8347,5869700.0],["2022-07-07",23.0716,23.7368,23.0716,23.6001,5666700.0],["2022-07-08",23.5272,23.6913,23.0625,23.2903,10021500.0],["2022-07-11",22.853,23.0625,21.9691,22.0238,10025000.0],["2022-07-12",21.878,23.1445,21.878,22.8621,7581900.0],["2022-07-13",22.4976,22.9259,22.1058,22.7983,4768700.0],["2022-07-14",22.3882,22.3882,21.7504,21.9782,6283700.0],["2022-07-15",22.3336,22.7983,22.1331,22.7801,6640700.0],["2022-07-18",22.4885,22.9441,21.5773,22.3427,11639300.0],["2022-07-19",22.7709,23.263,22.3518,22.8256,9739400.0],["2022-07-20",23.0808,23.8188,22.9896,23.7004,10033600.0],["2022-07-21",23.4179,23.7459,23.1719,23.7095,6386200.0],["2022-07-22",23.2083,23.6092,22.698,23.0261,7962500.0],["2022-07-25",23.1992,23.5364,22.9623,23.0899,6291800.0],["2022-07-26",22.0511,22.4156,21.7413,21.9964,9745800.0],["2022-07-27",22.1513,22.4885,21.9691,22.3518,6505000.0],["2022-07-28",22.1058,22.3245,21.4953,22.1878,9365100.0],["2022-07-29",21.9691,21.9691,21.2857,21.5499,15451700.0],["2022-08-01",21.4953,22.0602,21.0943,22.0055,6976600.0],["2022-08-02",21.8324,22.9076,21.7504,22.2971,6494400.0],["2022-08-03",22.4976,23.1536,22.3062,22.8165,10863100.0],["2022-08-04",21.7777,23.591,21.5135,23.0625,14790000.0],["2022-08-05",21.9691,22.1878,21.4588,22.1058,14571200.0],["2022-08-08",22.3153,23.5819,22.3153,22.9714,11387500.0],["2022-08-09",22.9987,23.4543,22.3336,22.4976,11436500.0],["2022-08-10",23.0625,23.3177,22.7618,22.8621,6785100.0],["2022-08-11",23.1901,24.3382,23.1537,23.509,9007100.0],["2022-08-12",23.8462,23.9191,23.2357,23.8644,5761400.0],["2022-08-15",23.6639,24.9487,23.5546,24.2015,12383700.0],["2022-08-16",24.3018,25.049,24.0284,24.7847,11285700.0],["2022-08-17",24.5113,24.6025,23.9099,23.9646,7213200.0],["2022-08-18",24.1104,24.2015,23.3541,23.6639,7053100.0],["2022-08-19",23.3906,23.8644,23.2265,23.6001,8227400.0],["2022-08-22",23.263,23.2812,22.3427,22.3791,13121400.0],["2022-08-23",22.4429,22.6798,22.2424,22.3245,8362700.0],["2022-08-24",22.3245,23.0352,22.2424,22.7892,6255900.0],["2022-08-25",22.8438,23.6457,22.8347,23.6366,5789400.0],["2022-08-26",23.5819,23.8188,22.6889,22.6889,12397100.0],["2022-08-29",22.5158,22.7345,22.1604,22.1787,6339300.0],["2022-08-30",22.3518,22.4429,21.1034,21.9235,12212100.0],["2022-08-31",21.9964,22.0967,21.2948,21.313,9959800.0],["2022-09-01",21.231,21.4041,20.8939,21.3768,9014800.0],["2022-09-02",21.6319,21.6775,20.903,21.067,10100400.0],["2022-09-06",21.0852,21.1399,20.2105,20.8665,16381600.0],["2022-09-07",20.6478,21.1308,20.6023,20.9212,9966400.0],["2022-09-08",20.6843,20.8665,20.3563,20.6934,10065200.0],["2022-09-09",20.903,21.5773,20.7572,21.559,9158000.0],["2022-09-12",21.8051,22.1696,21.7595,22.1058,7972300.0],["2022-09-13",21.313,21.477,20.4565,20.5294,13391200.0],["2022-09-14",20.5939,20.6031,19.636,20.1886,14941100.0],["2022-09-15",20.1241,21.5517,20.1241,21.2294,14745200.0],["2022-09-16",21.128,21.432,20.6491,20.9346,31555800.0],["2022-09-19",20.9531,21.3122,20.7596,21.2754,6730000.0],["2022-09-20",21.0544,21.1925,20.6675,20.8241,7830800.0],["2022-09-21",20.8702,20.907,19.7005,19.7097,8761200.0],["2022-09-22",19.811,19.9768,19.2031,19.2215,9425900.0],["2022-09-23",18.6597,18.8808,18.3005,18.5768,14644900.0],["2022-09-26",18.4571,18.8347,18.0887,18.1071,12885000.0],["2022-09-27",18.4387,18.7518,17.7479,17.8677,9752500.0],["2022-09-28",17.8308,18.3926,17.7387,18.2637,7789800.0],["2022-09-29",18.0242,18.1348,17.315,17.4532,12029000.0],["2022-09-30",17.4624,18.1808,17.4532,17.5361,9136300.0],["2022-10-03",17.84,18.2084,17.4256,18.0703,8446900.0],["2022-10-04",18.0887,18.494,17.8769,18.4847,10613700.0],["2022-10-05",18.1163,18.1532,17.4164,18.0242,11594800.0],["2022-10-06",18.0058,18.144,17.4072,17.619,10672300.0],["2022-10-07",17.4072,17.619,17.0295,17.1769,9161200.0],["2022-10-10",17.269,17.4256,16.9466,17.094,6246900.0],["2022-10-11",16.9466,17.2137,16.5782,16.7993,8786400.0],["2022-10-12",16.6888,17.1861,16.5138,17.0756,6771200.0],["2022-10-13",16.8545,17.7387,16.5598,17.6374,9972800.0],["2022-10-14",17.8492,17.9045,17.2506,17.2874,5577000.0],["2022-10-17",17.6466,18.0795,17.4532,17.7663,9154000.0],["2022-10-18",18.1808,18.2821,17.8769,18.0426,7659400.0],["2022-10-19",18.3005,18.5032,17.5085,17.5729,7266600.0],["2022-10-20",17.5269,18.0334,17.4808,17.6006,5938700.0],["2022-10-21",17.5729,17.8492,17.3151,17.7019,9725000.0],["2022-10-24",17.6835,17.8308,17.3151,17.5821,6977900.0],["2022-10-25",17.619,18.1716,17.619,18.1163,6681400.0],["2022-10-26",18.0611,18.494,17.7756,17.8124,8154700.0],["2022-10-27",17.7571,17.8585,16.9098,16.9466,12711200.0],["2022-10-28",17.0572,17.5453,16.9374,17.5177,8907300.0],["2022-10-31",16.9835,17.2229,16.4953,16.873,16357100.0],["2022-11-01",17.2137,18.0519,17.2137,17.6558,14504100.0],["2022-11-02",15.6388,16.4769,15.4362,15.4638,34636100.0],["2022-11-03",15.473,15.4914,14.4783,14.9296,20763900.0],["2022-11-04",15.1783,15.2336,14.0823,14.3402,16457700.0],["2022-11-07",14.5244,15.1046,14.3125,15.077,14246800.0],["2022-11-08",15.1046,15.9335,15.0125,15.2704,14945000.0],["2022-11-09",14.902,15.0033,14.2849,14.3033,14495900.0],["2022-11-10",14.9941,15.8046,14.7362,15.2612,18009100.0],["2022-11-11",15.3349,17.7756,15.1507,17.3243,29935200.0],["2022-11-14",17.1032,17.6006,16.9927,17.0295,14656800.0],["2022-11-15",18.2453,18.8808,17.6558,17.9045,30421400.0],["2022-11-16",17.7664,17.7664,16.4401,16.7072,19353300.0],["2022-11-17",16.394,16.9927,15.8967,16.9559,12968200.0],["2022-11-18",17.2874,17.5085,17.0111,17.1861,10379800.0],["2022-11-21",17.1861,17.3611,16.7901,17.0572,8575300.0],["2022-11-22",17.1124,17.6742,16.9651,17.6282,11642100.0],["2022-11-23",17.6006,18.2453,17.6006,18.1071,8468600.0],["2022-11-25",18.0519,18.4663,17.9966,18.3374,4850300.0],["2022-11-28",18.1255,18.2637,17.5914,17.7203,7794400.0],["2022-11-29",17.8492,18.3005,17.7571,18.19,8143900.0],["2022-11-30",18.19,18.5308,17.665,18.4939,11839600.0],["2022-12-01",18.4295,18.8347,18.0979,18.5768,10115200.0],["2022-12-02",18.3926,18.8716,18.1624,18.7703,7513400.0],["2022-12-05",18.7426,18.761,17.8032,17.969,11282500.0],["2022-12-06",17.9229,18.1992,16.2098,16.7164,21050800.0],["2022-12-07",16.5782,16.8822,16.1085,16.5875,10483800.0],["2022-12-08",16.6519,16.9006,16.394,16.6703,11494600.0],["2022-12-09",16.744,17.7848,16.5967,17.5177,13049400.0],["2022-12-12",17.3979,18.4571,17.223,18.1163,14828800.0],["2022-12-13",18.7518,19.2676,17.8584,18.1163,16741500.0],["2022-12-14",17.9299,18.5546,17.7993,18.0511,8312800.0],["2022-12-15",17.7061,17.818,16.438,16.466,17240400.0],["2022-12-16",16.4474,16.5406,15.8413,16.1397,23845900.0],["2022-12-19",16.0837,16.1397,15.6175,15.776,11286600.0],["2022-12-20",15.7014,15.9718,15.3658,15.7387,15489700.0],["2022-12-21",15.9066,16.1676,15.6735,15.7387,9827000.0],["2022-12-22",15.5523,15.832,15.1886,15.7947,8433800.0],["2022-12-23",15.487,15.832,15.3192,15.5336,9685800.0],["2022-12-27",15.3471,15.5896,14.9835,15.4031,8231100.0],["2022-12-28",15.2539,15.4963,14.9928,15.0208,8819200.0],["2022-12-29",15.2446,15.8133,15.1793,15.6362,10443200.0],["2022-12-30",15.3938,15.7667,15.3098,15.7387,9652200.0],["2023-01-03",16.2143,16.5033,15.7294,15.9159,12693300.0],["2023-01-04",16.2236,17.2958,15.9812,17.2492,13236100.0],["2023-01-05",17.0627,17.501,16.7084,17.3984,8568600.0],["2023-01-06",17.5289,17.79,17.0441,17.7434,8439300.0],["2023-01-09",17.8739,18.3215,17.6315,18.2282,10371600.0],["2023-01-10",18.107,18.6105,18.0044,18.5452,9916200.0],["2023-01-11",18.6851,18.7504,18.1629,18.6478,11009200.0],["2023-01-12",18.8343,19.1047,18.4893,18.8622,8381300.0],["2023-01-13",18.6291,18.7224,18.3774,18.7037,7647300.0],["2023-01-17",18.6944,19.4497,18.5266,19.2445,10509800.0],["2023-01-18",19.3005,19.5522,18.6571,18.6664,9207700.0],["2023-01-19",18.2842,18.3681,17.8739,18.2469,9280000.0],["2023-01-20",18.3308,19.0021,18.0511,18.9275,8541200.0],["2023-01-23",18.9928,19.8413,18.9741,19.7294,9105200.0],["2023-01-24",19.6361,19.8226,19.4124,19.4217,5835200.0],["2023-01-25",19.1513,20.5499,19.0207,20.4473,12569900.0],["2023-01-26",20.6338,21.1839,20.41,20.8949,17152600.0],["2023-01-27",20.8389,21.7154,20.699,21.5102,12597300.0],["2023-01-30",21.2585,21.5941,21.072,21.0813,9024100.0],["2023-01-31",20.6804,21.6314,20.3074,21.5941,27171400.0],["2023-02-01",21.5382,22.9741,21.3983,22.7503,16302100.0],["2023-02-02",23.2165,24.1769,23.1419,23.5428,20276500.0],["2023-02-03",22.9275,23.4682,22.7596,22.9368,7279400.0],["2023-02-06",22.685,22.7876,22.2561,22.4333,8478100.0],["2023-02-07",22.2841,22.368,21.2958,21.7713,9283200.0],["2023-02-08",21.7526,21.8086,20.8669,20.9042,9786300.0],["2023-02-09",21.2958,21.3704,20.1956,20.3168,10279700.0],["2023-02-10",20.0464,20.4846,19.9625,20.1303,7748100.0],["2023-02-13",20.1023,20.8109,19.7573,20.8016,8906700.0],["2023-02-14",20.6991,20.9788,20.2515,20.9321,7773500.0],["2023-02-15",21.3983,22.9927,21.1279,22.8808,23919000.0],["2023-02-16",20.9788,22.7596,20.8109,21.9112,26736800.0],["2023-02-17",21.9391,22.4613,21.7713,22.0883,18133900.0],["2023-02-21",21.5662,21.8925,21.2678,21.3797,12343200.0],["2023-02-22",21.3517,21.9764,21.3331,21.7247,8819900.0],["2023-02-23",21.7899,22.0976,21.2771,21.8552,10965500.0],["2023-02-24",21.1186,21.2958,20.3261,20.7923,13419000.0],["2023-02-27",20.9228,21.1652,20.4566,20.5965,11372000.0],["2023-02-28",20.6897,20.6897,19.776,19.9718,13354200.0],["2023-03-01",19.9625,20.3354,19.6268,20.2515,9925000.0],["2023-03-02",20.0744,20.8576,20.0277,20.8389,8009100.0],["2023-03-03",20.9508,21.1373,20.8296,21.0627,7552400.0],["2023-03-06",21.3051,21.389,20.5312,20.5499,9241900.0],["2023-03-07",20.6711,20.7923,19.9438,20.0277,7756800.0],["2023-03-08",20.1023,20.438,19.8133,20.3914,7210700.0],["2023-03-09",20.3447,20.4753,19.3844,19.4496,9073800.0],["2023-03-10",19.2725,19.3378,18.3215,18.5452,11895200.0],["2023-03-13",18.2189,18.6758,17.8739,18.0884,15789700.0],["2023-03-14",18.6012,18.8995,18.0417,18.3215,10390100.0],["2023-03-15",17.9019,18.4893,17.6128,18.4613,11795700.0],["2023-03-16",18.2748,18.7317,18.079,18.6198,10474100.0],["2023-03-17",18.516,18.7425,18.365,18.5915,28213400.0],["2023-03-20",18.6104,19.0351,18.5443,18.8746,7202400.0],["2023-03-21",19.3087,20.1109,19.2238,20.0543,11417300.0],["2023-03-22",20.0354,20.3563,19.5164,19.5258,8618700.0],["2023-03-23",19.8467,20.2336,19.3371,19.573,7610500.0],["2023-03-24",19.3182,19.3842,18.6387,19.0917,10231600.0],["2023-03-27",19.3748,19.7995,19.2332,19.5919,5256700.0],["2023-03-28",21.1113,21.4605,20.092,20.2053,16222600.0],["2023-03-29",20.545,20.5828,19.9033,20.2997,8438700.0],["2023-03-30",20.479,20.6017,20.328,20.4884,5987300.0],["2023-03-31",20.6111,21.0924,20.5262,21.0546,9649700.0],["2023-04-03",21.1113,21.1773,20.3752,20.5639,11501100.0],["2023-04-04",20.6111,20.7243,20.2053,20.394,9940300.0],["2023-04-05",20.1204,20.1959,19.724,19.8184,10836400.0],["2023-04-06",19.7806,20.545,19.5541,20.4412,8478000.0],["2023-04-10",20.2902,21.1301,20.1959,21.0452,7208000.0],["2023-04-11",21.1868,22.1494,21.149,21.5926,13385900.0],["2023-04-12",21.904,22.0078,20.847,20.8848,10768900.0],["2023-04-13",20.8376,21.1773,20.7243,20.8942,9708500.0],["2023-04-14",20.8659,20.9697,20.0543,20.3657,8089200.0],["2023-04-17",20.479,20.9414,20.3657,20.8376,6431900.0],["2023-04-18",20.8659,20.9697,20.4318,20.5922,5583100.0],["2023-04-19",20.3374,21.4982,20.1581,21.2906,10613400.0],["2023-04-20",20.8848,21.2056,20.7621,20.9037,8104200.0],["2023-04-21",20.9036,21.3,20.6394,21.2623,7918700.0],["2023-04-24",21.3,21.536,20.932,21.3095,8892800.0],["2023-04-25",21.0735,21.1868,20.6394,20.7338,9405900.0],["2023-04-26",20.847,21.0169,20.4035,20.4318,5664000.0],["2023-04-27",20.7527,21.8851,20.6111,21.7813,11427300.0],["2023-04-28",21.6964,22.2721,21.3661,22.0173,9519100.0],["2023-05-01",22.0361,22.6496,21.9418,22.1211,9924400.0],["2023-05-02",21.8663,21.9418,21.4227,21.6964,11174600.0],["2023-05-03",21.6775,22.1399,21.4982,21.602,11986000.0],["2023-05-04",17.846,17.9687,15.4678,15.4772,72171000.0],["2023-05-05",16.0246,16.3737,14.8921,15.9113,52342100.0],["2023-05-08",16.0151,16.1378,15.3734,16.034,18853400.0],["2023-05-09",15.8547,16.1378,15.5621,15.5999,14977700.0],["2023-05-10",15.6659,15.7037,14.6845,14.9581,18320700.0],["2023-05-11",14.7222,14.7883,14.307,14.5052,19051700.0],["2023-05-12",14.4863,14.6278,14.0805,14.1748,14403600.0],["2023-05-15",14.3447,14.9204,14.156,14.9204,14599700.0],["2023-05-16",14.8355,14.8355,14.0899,14.1088,16927600.0],["2023-05-17",14.2126,14.8071,14.0427,14.6939,15776200.0],["2023-05-18",14.7788,15.213,14.5807,14.826,17445700.0],["2023-05-19",14.8071,14.8449,14.2787,14.3164,11065700.0],["2023-05-22",14.3353,14.3636,13.9295,14.1465,18178400.0],["2023-05-23",14.1937,14.6656,14.0522,14.0805,19687400.0],["2023-05-24",13.8634,13.9767,13.5331,13.8162,24032100.0],["2023-05-25",13.6464,13.7219,13.0235,13.2877,28822700.0],["2023-05-26",14.2787,14.3258,13.7785,14.071,26299800.0],["2023-05-30",14.307,15.0242,14.2315,14.9676,26061500.0],["2023-05-31",14.8826,14.8826,14.3447,14.3542,46194200.0],["2023-06-01",14.4863,14.7977,14.0899,14.524,11966100.0],["2023-06-02",14.7694,15.0053,14.5146,14.5335,12417900.0],["2023-06-05",14.4297,14.6656,14.156,14.2787,12354500.0],["2023-06-06",14.1937,15.1658,14.156,14.9015,12253400.0],["2023-06-07",14.9393,16.2227,14.8732,15.4772,28373600.0],["2023-06-08",15.4772,15.8736,15.0997,15.6471,14195600.0],["2023-06-09",15.5904,15.6754,15.0242,15.1941,13686200.0],["2023-06-12",15.364,15.9491,15.2885,15.581,11436300.0],["2023-06-13",15.6754,15.9396,15.6282,15.6848,9224900.0],["2023-06-14",15.7511,16.2244,15.5144,15.7132,10376300.0],["2023-06-15",15.5618,15.9215,15.3346,15.647,10109400.0],["2023-06-16",15.7511,15.7511,15.2778,15.4103,13016000.0],["2023-06-20",15.2494,15.3346,14.814,14.8329,11601200.0],["2023-06-21",14.7193,15.4766,14.672,14.8992,20746300.0],["2023-06-22",14.8897,14.9086,14.5395,14.7193,10108700.0],["2023-06-23",14.53,14.8329,14.5111,14.5395,8522300.0],["2023-06-26",14.5868,14.8897,14.4732,14.7382,9242600.0],["2023-06-27",14.7382,15.1926,14.5111,15.0317,11224900.0],["2023-06-28",14.8613,14.9086,14.6814,14.8992,7278900.0],["2023-06-29",14.8329,15.3251,14.7856,15.1358,9163000.0],["2023-06-30",15.2494,15.3251,15.0411,15.0601,8376700.0],["2023-07-03",15.0601,15.4671,15.0411,15.4482,5382900.0],["2023-07-05",15.1453,15.4955,14.8045,15.2873,9928100.0],["2023-07-06",15.0127,15.628,14.9654,15.5902,9911500.0],["2023-07-07",15.1642,15.8079,14.956,15.4198,12992100.0],["2023-07-10",15.3819,15.7605,15.2778,15.3724,11417800.0],["2023-07-11",15.4482,16.1108,15.4103,15.9309,9404800.0],["2023-07-12",16.1676,16.2717,15.628,15.6564,13612500.0],["2023-07-13",15.7321,16.0445,15.486,15.9215,11985900.0],["2023-07-14",15.8268,15.8741,15.0127,15.1074,16266200.0],["2023-07-17",14.8613,14.8802,14.3785,14.5395,18671400.0],["2023-07-18",14.5111,15.0979,14.3975,14.6909,12672900.0],["2023-07-19",14.7288,15.6186,14.7288,15.1831,12852000.0],["2023-07-20",14.9938,15.2494,14.8518,15.0506,7502300.0],["2023-07-21",15.0885,15.1453,14.5773,14.6909,12118100.0],["2023-07-24",14.7382,14.9086,14.5489,14.653,8893300.0],["2023-07-25",14.672,14.7477,14.2933,14.2933,9463900.0],["2023-07-26",14.3407,14.6625,14.3312,14.6625,7211300.0],["2023-07-27",14.814,14.8424,14.1798,14.2366,10479500.0],["2023-07-28",14.53,14.653,14.3975,14.5111,7631700.0],["2023-07-31",14.653,15.3724,14.5963,15.1737,12208100.0],["2023-08-01",15.1926,15.2873,14.956,15.2021,8947300.0],["2023-08-02",15.0033,15.1831,14.7004,14.7193,9222900.0],["2023-08-03",14.6057,14.6246,14.0567,14.2839,12955400.0],["2023-08-04",14.388,15.0506,14.3596,14.795,11777400.0],["2023-08-07",14.8802,15.3819,14.8613,15.2305,20930100.0],["2023-08-08",15.486,15.6375,14.5489,15.4766,22037000.0],["2023-08-09",15.4292,15.5712,14.7572,14.7856,10864200.0],["2023-08-10",14.8613,15.1263,14.5868,14.6436,10570500.0],["2023-08-11",14.5111,14.6057,14.3217,14.4543,9845400.0],["2023-08-14",14.2366,14.3691,13.8295,14.1324,14998800.0],["2023-08-15",13.9715,14.653,13.839,14.5489,10156700.0],["2023-08-16",14.4637,14.5679,14.1135,14.1892,7086300.0],["2023-08-17",14.0283,14.2176,13.7538,13.7727,13194400.0],["2023-08-18",13.7065,14.0378,13.6591,14.0188,8817700.0],["2023-08-21",13.9904,14.0188,13.7254,13.8579,7215600.0],["2023-08-22",13.8579,13.9715,13.7159,13.7633,6447100.0],["2023-08-23",13.7349,14.2176,13.6402,14.1987,7547600.0],["2023-08-24",14.0946,14.246,13.8485,13.9431,5919700.0],["2023-08-25",13.9526,14.104,13.6497,13.6686,7713500.0],["2023-08-28",13.7822,14.0283,13.7349,13.9526,7048800.0],["2023-08-29",14.0188,14.1798,13.8863,14.1608,6560900.0],["2023-08-30",14.2744,14.4732,14.0472,14.2933,6440300.0],["2023-08-31",14.3217,14.5111,14.246,14.2839,6727400.0],["2023-09-01",13.9147,13.9431,12.8924,12.9208,32745300.0],["2023-09-05",12.8735,13.2994,12.7599,12.9208,12582600.0],["2023-09-06",12.8072,12.8545,12.5895,12.6842,15497300.0],["2023-09-07",12.5516,12.58,12.1541,12.3245,20686600.0],["2023-09-08",12.3245,12.9871,12.3245,12.9303,13775600.0],["2023-09-11",13.0155,13.6875,12.7126,12.8261,19227900.0],["2023-09-12",12.8924,13.0628,12.6463,12.7883,10494400.0],["2023-09-13",12.9113,13.0155,12.5232,12.6558,10485800.0],["2023-09-14",12.8838,13.1973,12.8553,13.1023,9988800.0],["2023-09-15",13.1023,13.8434,13.0453,13.3589,18420100.0],["2023-09-18",13.2924,13.3304,12.7983,12.9218,9015800.0],["2023-09-19",12.8838,13.0358,12.8363,12.9218,6225600.0],["2023-09-20",13.0168,13.0263,12.5607,12.5798,7217200.0],["2023-09-21",12.6653,12.9788,12.6178,12.6368,9280500.0],["2023-09-22",12.7223,12.9408,11.9337,12.0097,20955900.0],["2023-09-25",12.0952,12.0952,11.6011,12.0287,16022300.0],["2023-09-26",11.8482,12.1332,11.8101,11.8387,9873900.0],["2023-09-27",11.9052,12.2662,11.8577,12.1427,9315700.0],["2023-09-28",12.1142,12.3042,12.0287,12.1807,6734000.0],["2023-09-29",12.2377,12.4657,12.1332,12.2567,8590300.0],["2023-10-02",12.1522,12.2472,11.8101,11.9622,7348000.0],["2023-10-03",11.8196,12.0192,11.3826,11.3921,17170700.0],["2023-10-04",11.4966,11.5061,11.107,11.2401,12779100.0],["2023-10-05",11.1831,11.2971,10.9075,11.088,12905300.0],["2023-10-06",10.9835,11.3921,10.822,11.2306,11786000.0],["2023-10-09",11.069,11.3826,10.822,11.3636,9989000.0],["2023-10-10",11.3161,11.8672,11.3161,11.8101,8911300.0],["2023-10-11",11.8291,11.9907,11.4491,11.5346,7185300.0],["2023-10-12",11.4966,11.5251,11.0215,11.1451,8953900.0],["2023-10-13",11.1451,11.4111,11.1261,11.3066,8957500.0],["2023-10-16",11.3636,11.7151,11.2021,11.6486,9516500.0],["2023-10-17",11.5251,11.9812,11.5251,11.8387,7986600.0],["2023-10-18",11.7246,11.7816,11.5536,11.5821,6197000.0],["2023-10-19",11.6676,11.6866,11.1736,11.1926,11896000.0],["2023-10-20",11.1165,11.3161,10.9075,10.9265,9714800.0],["2023-10-23",10.822,10.9265,10.518,10.632,13490700.0],["2023-10-24",10.708,10.955,10.5465,10.594,13659000.0],["2023-10-25",10.537,10.708,10.3469,10.3944,12903900.0],["2023-10-26",10.404,10.5085,10.0999,10.3564,12000800.0],["2023-10-27",10.3564,10.4515,10.1094,10.1664,11126900.0],["2023-10-30",10.2234,10.556,10.2044,10.4515,13337400.0],["2023-10-31",10.5085,10.575,10.2804,10.3374,15194100.0],["2023-11-01",10.1854,10.2709,9.9859,10.2614,16678200.0],["2023-11-02",10.518,11.3446,10.4895,11.3256,23944800.0],["2023-11-03",12.3042,13.1213,12.2092,13.0738,31936400.0],["2023-11-06",12.4372,12.7508,11.8196,12.0572,22297000.0],["2023-11-07",11.9907,12.3042,11.8767,12.1997,12593400.0],["2023-11-08",11.6201,11.6771,10.9835,11.2306,24142800.0],["2023-11-09",11.5631,11.7531,11.2211,11.5251,18170000.0],["2023-11-10",11.5726,11.6201,11.2876,11.4966,9588600.0],["2023-11-13",11.4396,11.6391,11.3161,11.4016,8205800.0],["2023-11-14",11.9242,12.5703,11.8386,11.8957,16142300.0],["2023-11-15",11.9242,12.5798,11.9242,12.5132,11573500.0],["2023-11-16",12.4942,12.6368,11.8196,12.1237,12066000.0],["2023-11-17",12.2567,12.6273,12.1617,12.5322,9407700.0],["2023-11-20",12.7603,13.5489,12.5798,13.2353,21637600.0],["2023-11-21",13.0643,13.4159,12.9503,13.3589,16462800.0],["2023-11-22",13.4919,13.5299,13.3494,13.4539,15799100.0],["2023-11-24",13.4919,13.5869,13.4064,13.5014,3299700.0],["2023-11-27",13.3399,13.5014,13.1688,13.4444,7085400.0],["2023-11-28",13.4444,13.5014,13.1118,13.2163,11999500.0],["2023-11-29",13.3684,13.7294,13.2924,13.6914,10677500.0],["2023-11-30",13.7294,13.7674,13.5204,13.6534,13241500.0],["2023-12-01",14.062,15.0216,13.7009,14.9931,30992200.0],["2023-12-04",14.9551,15.2116,14.7175,15.1546,13153200.0],["2023-12-05",15.0216,15.0786,14.594,14.7366,12367500.0],["2023-12-06",14.7841,14.9741,14.4325,14.461,9695600.0],["2023-12-07",14.4895,14.575,14.214,14.2805,9889100.0],["2023-12-08",14.9646,16.3993,14.9361,16.0097,49773400.0],["2023-12-11",16.5228,16.6273,15.3161,15.4301,26904100.0],["2023-12-12",15.4111,15.4682,14.4705,14.5085,19420900.0],["2023-12-13",14.309,15.0881,13.9384,14.9456,26230000.0],["2023-12-14",15.4031,16.0417,15.4031,15.9273,20096000.0],["2023-12-15",15.813,15.8511,15.2315,15.508,24281300.0],["2023-12-18",15.3173,15.5365,14.7264,14.7835,14119800.0],["2023-12-19",14.8217,15.1839,14.6787,15.079,14748900.0],["2023-12-20",15.2601,15.5175,14.4595,14.774,36752800.0],["2023-12-21",14.4976,14.774,14.0973,14.3642,30003100.0],["2023-12-22",14.4023,14.5834,14.2498,14.2974,17819000.0],["2023-12-26",14.2974,14.4404,14.1926,14.3165,12556500.0],["2023-12-27",14.2784,14.2974,14.0305,14.2879,9116200.0],["2023-12-28",14.2784,14.6596,14.2021,14.4404,21671700.0],["2023-12-29",14.2974,14.4404,14.0591,14.0973,12177900.0],["2024-01-02",14.002,14.0591,13.6683,13.7255,14285900.0],["2024-01-03",13.4682,13.6493,13.1346,13.5254,14447400.0],["2024-01-04",13.5254,13.8494,13.3538,13.8113,10727600.0],["2024-01-05",13.716,14.3356,13.6398,13.9638,12739800.0],["2024-01-08",13.878,14.2593,13.8018,14.002,12360800.0],["2024-01-09",13.8494,13.878,13.5254,13.5635,10562000.0],["2024-01-10",13.4682,13.878,13.268,13.4587,21357300.0],["2024-01-11",13.2299,13.249,12.5436,12.7247,19492100.0],["2024-01-12",12.6866,13.0297,12.6199,12.7057,12371300.0],["2024-01-16",12.5722,12.8772,12.5055,12.6103,11028800.0],["2024-01-17",12.4674,12.5817,12.2386,12.3911,10282900.0],["2024-01-18",12.5246,12.5722,12.3053,12.496,7927900.0],["2024-01-19",12.4388,12.8296,12.2577,12.7724,13799700.0],["2024-01-22",12.801,13.3919,12.7819,13.106,11615900.0],["2024-01-23",13.249,13.3252,13.0107,13.0393,9361500.0],["2024-01-24",13.1727,13.1822,12.4674,12.7342,17391900.0],["2024-01-25",13.3061,13.8494,12.8582,13.3061,30678900.0],["2024-01-26",13.3252,13.3538,13.0869,13.1536,8992600.0],["2024-01-29",13.106,13.1918,12.8296,13.106,8470100.0],["2024-01-30",12.9153,13.2585,12.8582,13.0393,8704100.0],["2024-01-31",14.9265,14.9646,13.8876,13.9066,71655800.0],["2024-02-01",14.2021,14.2974,13.7541,13.9924,16944300.0],["2024-02-02",13.8399,13.8685,13.5921,13.7541,14524400.0],["2024-02-05",13.6779,13.7065,13.2394,13.3633,13217600.0],["2024-02-06",13.3443,13.5063,13.2775,13.3347,11769800.0],["2024-02-07",13.249,13.2585,12.2005,12.2481,27707100.0],["2024-02-08",12.3911,12.515,12.067,12.4006,12737800.0],["2024-02-09",12.4483,12.5531,12.2386,12.2958,9780300.0],["2024-02-12",12.3435,12.9725,12.2767,12.7819,18549900.0],["2024-02-13",12.4864,12.5341,12.1719,12.3911,15176500.0],["2024-02-14",12.5436,12.6199,12.372,12.5722,12184200.0],["2024-02-15",12.067,12.5055,11.7716,12.0003,20832800.0],["2024-02-16",11.8764,11.9527,11.4379,11.4379,21617200.0],["2024-02-20",11.3808,11.5905,11.2854,11.3903,13027000.0],["2024-02-21",11.2759,11.3331,11.152,11.2473,10259800.0],["2024-02-22",11.3617,11.3808,11.1425,11.1615,11178600.0],["2024-02-23",10.8184,10.9709,10.4753,10.6849,23106600.0],["2024-02-26",10.6754,10.8565,10.5038,10.5706,19461400.0],["2024-02-27",10.5992,10.8089,10.3895,10.7231,25111200.0],["2024-02-28",10.561,10.8375,10.4181,10.542,28898500.0],["2024-02-29",10.847,11.4189,10.4848,10.5229,38591000.0],["2024-03-01",10.5324,10.5515,10.3037,10.4371,15587000.0],["2024-03-04",10.3418,10.3895,9.7223,9.8176,25771200.0],["2024-03-05",9.7699,9.9034,9.6841,9.7318,11957200.0],["2024-03-06",9.789,10.1321,9.7318,10.0082,14075000.0],["2024-03-07",10.0368,10.4753,10.0273,10.2942,15283600.0],["2024-03-08",10.3895,10.5134,10.2846,10.4181,12173600.0],["2024-03-11",10.4085,11.1425,10.3418,11.0757,18432600.0],["2024-03-12",11.6286,11.6381,10.9232,11.0472,19020600.0],["2024-03-13",11.009,11.3236,11.009,11.1329,9810100.0],["2024-03-14",11.1521,11.1521,10.6543,10.7787,16119900.0],["2024-03-15",10.7787,10.884,10.6639,10.7309,35215200.0],["2024-03-18",10.75,10.7787,10.5586,10.7213,9527200.0],["2024-03-19",10.6256,10.884,10.6064,10.7117,10960200.0],["2024-03-20",10.683,12.0232,10.5969,11.9753,40555900.0],["2024-03-21",12.0328,12.1668,11.267,11.3148,25037500.0],["2024-03-22",11.334,11.334,10.7596,10.7692,16685700.0],["2024-03-25",10.8649,10.9798,10.7117,10.9606,9294800.0],["2024-03-26",11.0372,11.1329,10.817,10.884,8956500.0],["2024-03-27",10.9032,11.2382,10.7979,11.1999,17754500.0],["2024-03-28",11.1234,11.401,11.1138,11.267,9850400.0],["2024-04-01",11.3052,11.334,11.0659,11.2478,9544600.0],["2024-04-02",11.0946,11.2765,10.9893,11.2574,10179800.0],["2024-04-03",11.3531,13.2102,10.8362,12.9422,63228800.0],["2024-04-04",11.8605,12.9422,11.5828,11.8413,51854600.0],["2024-04-05",11.9753,12.2434,11.1808,11.4584,51436900.0],["2024-04-08",11.3244,11.334,10.5873,10.5873,36881000.0],["2024-04-09",10.5394,10.7692,10.4246,10.5011,17748200.0],["2024-04-10",10.2427,10.5107,9.6875,10.0512,35124900.0],["2024-04-11",10.147,10.8936,10.1278,10.7883,27581200.0],["2024-04-12",10.6352,10.7596,10.4341,10.4916,14768800.0],["2024-04-15",10.4629,10.616,10.2905,10.4341,18417000.0],["2024-04-16",10.2427,10.3671,9.9268,9.9842,14883100.0],["2024-04-17",10.0512,10.4341,10.0417,10.348,11543100.0],["2024-04-18",10.3288,10.7022,10.3001,10.5011,11669400.0],["2024-04-19",11.4297,12.0423,11.1712,11.9083,45625400.0],["2024-04-22",11.9275,11.9945,11.4201,11.8509,19616800.0],["2024-04-23",11.6881,12.4252,11.6786,12.1955,15385700.0],["2024-04-24",12.1093,12.2625,11.87,12.1381,9629300.0],["2024-04-25",11.9945,12.1859,11.5637,11.6594,18338200.0],["2024-04-26",11.3818,11.7073,11.3148,11.401,15347000.0],["2024-04-29",11.9657,12.2051,11.6403,11.7264,26501600.0],["2024-04-30",11.5828,11.602,10.8458,10.9032,23834600.0],["2024-05-01",10.9798,11.7934,10.9702,11.736,18519500.0],["2024-05-02",11.7456,13.4016,11.5446,13.2676,64803800.0],["2024-05-03",13.7367,13.9186,12.3104,12.3391,67049300.0],["2024-05-06",12.7698,13.2006,12.6167,12.722,23587300.0],["2024-05-07",12.6837,12.789,12.2912,12.3391,15564800.0],["2024-05-08",12.2529,12.3582,12.0615,12.2721,12066800.0],["2024-05-09",12.2721,12.5497,12.1572,12.521,10530600.0],["2024-05-10",12.5688,12.6837,12.4444,12.4922,9494500.0],["2024-05-13",12.4922,12.8273,12.4252,12.454,8930600.0],["2024-05-14",12.588,12.789,11.3818,11.803,29621000.0],["2024-05-15",11.7934,12.1285,11.7934,12.0232,12064600.0],["2024-05-16",11.9562,12.2146,11.9466,12.0998,8150100.0],["2024-05-17",12.0423,12.0615,11.5063,11.5063,17127600.0],["2024-05-20",11.7647,11.7647,11.3914,11.5063,10345300.0],["2024-05-21",11.401,11.7552,11.3914,11.5828,11484900.0],["2024-05-22",11.4967,11.7169,11.4105,11.6786,6800600.0],["2024-05-23",11.6116,11.6403,11.1521,11.2861,12475700.0],["2024-05-24",11.3531,11.468,11.2287,11.4488,6795900.0],["2024-05-28",11.334,11.535,11.2765,11.4967,8082900.0],["2024-05-29",11.334,11.4105,11.1329,11.1999,7820000.0],["2024-05-30",11.1712,11.602,10.884,11.3148,25535200.0],["2024-05-31",11.3818,11.6116,11.2478,11.401,19774900.0],["2024-06-03",12.3008,12.4922,12.1381,12.2529,34518500.0],["2024-06-04",12.1093,12.1285,11.5733,11.7169,18380100.0],["2024-06-05",11.7647,11.8413,11.4775,11.5637,10877700.0],["2024-06-06",11.4775,11.669,11.3914,11.4584,9480400.0],["2024-06-07",11.3914,11.6786,11.3818,11.4967,10860800.0],["2024-06-10",11.3914,11.4967,11.267,11.468,8942600.0],["2024-06-11",11.3722,11.87,10.1948,10.5681,36348700.0],["2024-06-12",10.2235,10.683,10.2235,10.6447,31180700.0],["2024-06-13",10.5107,10.5107,9.7928,9.9076,30459800.0],["2024-06-14",9.8885,10.2044,9.7162,9.7353,15167100.0],["2024-06-17",9.7257,9.7738,9.4371,9.4564,15370600.0],["2024-06-18",9.4371,9.5333,9.1774,9.2447,14859900.0],["2024-06-20",9.2447,9.7065,9.2255,9.6776,22311000.0],["2024-06-21",9.6295,9.8796,9.6295,9.7642,20933000.0],["2024-06-24",9.745,9.9855,9.6199,9.8989,9452400.0],["2024-06-25",9.6776,9.8604,9.4564,9.7257,12852200.0],["2024-06-26",9.668,9.7161,9.4948,9.591,9644000.0],["2024-06-27",9.5718,9.8989,9.5526,9.87,12023600.0],["2024-06-28",9.8796,10.0817,9.8315,9.9951,14708800.0],["2024-07-01",9.9951,10.0817,9.6776,9.7546,11285400.0],["2024-07-02",10.1009,10.3414,9.9181,10.3125,20170500.0],["2024-07-03",11.6593,11.6689,10.9571,11.0244,35905200.0],["2024-07-05",11.0148,11.4092,10.9186,11.3611,20846500.0],["2024-07-08",11.5054,11.5054,10.6877,10.755,42675400.0],["2024-07-09",10.6396,11.1206,10.63,11.0917,22295800.0],["2024-07-10",11.1302,11.3707,11.0533,11.2553,16335400.0],["2024-07-11",11.3419,11.4284,11.1976,11.2841,9200700.0],["2024-07-12",11.2745,11.3419,10.9186,11.1206,9730400.0],["2024-07-15",11.1879,11.1976,10.9859,11.1398,6543700.0],["2024-07-16",11.111,11.5054,11.0148,11.4958,9595700.0],["2024-07-17",11.3707,11.515,11.3515,11.4188,7943300.0],["2024-07-18",11.4092,11.4381,11.1687,11.1879,10673900.0],["2024-07-19",11.2072,11.2072,11.0052,11.0821,6278100.0],["2024-07-22",10.9859,11.1206,10.8128,11.1014,7978000.0],["2024-07-23",11.0148,11.3419,10.9859,11.2938,6932100.0],["2024-07-24",11.236,11.3515,11.1783,11.2072,6750600.0],["2024-07-25",11.1591,11.2841,11.0148,11.0244,9255800.0],["2024-07-26",11.1495,11.2649,10.7262,10.7647,9816100.0],["2024-07-29",10.7743,10.8512,10.6107,10.6396,8021000.0],["2024-07-30",10.6011,10.8897,10.5434,10.8128,9522500.0],["2024-07-31",10.9186,11.2553,10.832,10.9859,15478600.0],["2024-08-01",10.9282,11.0244,10.5915,10.6877,7553400.0],["2024-08-02",10.5819,10.7069,10.3414,10.5819,8915000.0],["2024-08-05",10.1971,10.5723,10.0817,10.1298,10478600.0],["2024-08-06",10.1394,10.4087,10.0528,10.0528,10465900.0],["2024-08-07",10.1201,10.2259,10.0047,10.0624,7896200.0],["2024-08-08",10.0047,10.0528,9.7257,9.8219,14892300.0],["2024-08-09",10.2067,10.3799,9.8123,9.9085,14193200.0],["2024-08-12",9.8989,10.0143,9.7931,9.9277,6385100.0],["2024-08-13",9.9277,9.9855,9.7931,9.8989,10119300.0],["2024-08-14",9.9085,9.9374,9.7931,9.8412,7187100.0],["2024-08-15",9.9374,10.7358,9.9277,10.5434,22511200.0],["2024-08-16",10.5723,10.63,10.3991,10.5819,9840300.0],["2024-08-19",10.5242,10.7358,10.4472,10.6492,11324000.0],["2024-08-20",10.3125,10.6685,10.2837,10.5242,12681800.0],["2024-08-21",10.63,10.7743,10.5626,10.6685,7176000.0],["2024-08-22",10.7839,10.8705,10.63,10.755,7863300.0],["2024-08-23",10.6877,10.9667,10.6107,10.9282,7642300.0],["2024-08-26",10.9474,11.0244,10.8512,10.8993,9390300.0],["2024-08-27",10.4761,10.5338,10.1105,10.1201,17312700.0],["2024-08-28",10.1009,10.3799,10.0913,10.2933,9517700.0],["2024-08-29",10.3221,10.4087,10.0432,10.0624,11261800.0],["2024-08-30",10.1586,10.1971,9.8796,10.072,18652600.0],["2024-09-03",10.0239,10.1298,9.9277,10.0239,7184300.0],["2024-09-04",10.0624,10.1586,10.0239,10.0624,7891100.0],["2024-09-05",10.1009,10.1778,9.9566,9.9855,10023300.0],["2024-09-06",9.9951,10.0239,9.6969,9.7065,8040200.0],["2024-09-09",9.7161,9.9662,9.6872,9.9181,9985400.0],["2024-09-10",9.9374,9.9566,9.6295,9.7065,8484900.0],["2024-09-11",9.7065,9.745,9.5718,9.6007,7634600.0],["2024-09-12",9.668,9.8893,9.6007,9.87,7202800.0],["2024-09-13",9.9085,10.2163,9.9085,10.1682,8732500.0],["2024-09-16",10.2359,10.3035,10.0136,10.0716,6489100.0],["2024-09-17",10.1006,10.2842,9.9749,10.0909,5793000.0],["2024-09-18",10.1392,10.4002,10.1199,10.2069,7193200.0],["2024-09-19",10.3615,10.4775,10.0136,10.1102,6670400.0],["2024-09-20",10.0812,10.1102,9.9363,10.0232,33505500.0],["2024-09-23",10.0232,10.0716,9.9459,10.0329,5902300.0],["2024-09-24",10.0716,10.1972,9.9942,10.1972,4747500.0],["2024-09-25",10.1779,10.2069,10.0619,10.1972,4942500.0],["2024-09-26",10.2456,10.3132,10.1586,10.3035,4399000.0],["2024-09-27",10.3809,10.5355,10.2649,10.4292,5269800.0],["2024-09-30",10.3422,10.4002,10.1972,10.2649,7416200.0],["2024-10-01",10.2456,10.3809,10.1972,10.2456,5953800.0],["2024-10-02",10.2456,10.2746,10.0716,10.0812,5171000.0],["2024-10-03",10.0426,10.1779,9.9266,10.1006,6605000.0],["2024-10-04",10.1586,10.2069,10.0426,10.1682,5152100.0],["2024-10-07",10.1586,10.1972,10.0619,10.1682,4937800.0],["2024-10-08",10.1102,10.1682,10.0716,10.1489,4109100.0],["2024-10-09",10.1199,10.2359,10.1006,10.1972,6750700.0],["2024-10-10",10.1586,10.1972,9.9749,9.9942,4974400.0],["2024-10-11",9.9556,10.1006,9.9556,10.0039,4382500.0],["2024-10-14",10.0039,10.0812,9.9846,10.0232,3350500.0],["2024-10-15",10.0039,10.1586,10.0039,10.1489,6693000.0],["2024-10-16",10.1296,10.2456,10.1296,10.1682,4658600.0],["2024-10-17",10.1392,10.1682,9.9363,9.9846,9025300.0],["2024-10-18",10.1102,10.1682,10.0619,10.1006,4590700.0],["2024-10-21",10.1102,10.1296,9.9653,9.9653,5225400.0],["2024-10-22",9.9556,10.0329,9.9266,9.9266,5931500.0],["2024-10-23",9.9266,10.0136,9.8783,9.9653,4890600.0],["2024-10-24",9.9653,9.9942,9.8976,9.9556,3633000.0],["2024-10-25",9.9749,10.1006,9.9073,9.9266,5719700.0],["2024-10-28",9.9942,10.1489,9.9459,10.0812,5253800.0],["2024-10-29",10.0426,10.1779,10.0232,10.1199,3973100.0],["2024-10-30",10.0522,10.3132,10.0426,10.3035,5231700.0],["2024-10-31",10.3905,10.6128,10.3519,10.5742,8559600.0],["2024-11-01",10.5452,10.6322,10.3615,10.6128,6577400.0],["2024-11-04",10.6322,10.6805,10.4775,10.5065,4809700.0],["2024-11-05",10.5259,10.7675,10.4679,10.7192,6898200.0],["2024-11-06",10.8448,11.0671,10.7385,10.9995,12576200.0],["2024-11-07",10.9898,11.1638,10.8932,11.1445,10617900.0],["2024-11-08",11.1251,11.1541,10.5065,10.6998,15682600.0],["2024-11-11",10.7868,11.2025,10.7288,11.1638,14093800.0],["2024-11-12",11.0188,11.1348,10.8642,11.0671,10026800.0],["2024-11-13",11.1155,11.1251,10.7675,10.7868,12007300.0],["2024-11-14",10.8642,10.9995,10.7288,10.9705,9294800.0],["2024-11-15",10.8642,10.9995,10.4389,10.4775,14795800.0],["2024-11-18",10.4195,10.5452,10.2069,10.2552,12238900.0],["2024-11-19",10.1586,10.1972,9.9266,9.9846,16248600.0],["2024-11-20",10.0039,10.2456,9.9459,10.2262,8702400.0],["2024-11-21",10.1779,10.7482,10.1779,10.7192,11221100.0],["2024-11-22",10.7288,10.8158,10.4872,10.5162,11242700.0],["2024-11-25",10.4389,10.8738,10.4195,10.7482,55191500.0],["2024-11-26",10.7385,10.8158,10.2456,10.2842,13048300.0],["2024-11-27",10.2552,10.5065,10.2262,10.4099,11266300.0],["2024-11-29",10.4292,10.5549,10.4002,10.4872,3651800.0],["2024-12-02",10.5162,10.6322,10.3905,10.6128,6265800.0],["2024-12-03",10.5259,10.6225,10.4292,10.5549,5923400.0],["2024-12-04",10.4775,10.7288,10.4775,10.6515,8061700.0],["2024-12-05",10.6418,10.7095,10.4099,10.4485,7051400.0],["2024-12-06",10.4872,10.6225,10.3229,10.6225,7609400.0],["2024-12-09",10.6612,10.8448,10.5645,10.7965,11064900.0],["2024-12-10",10.7192,10.9028,10.6515,10.8255,8990300.0],["2024-12-11",10.8062,10.9028,10.6902,10.8158,9915500.0],["2024-12-12",10.8932,11.2991,10.7675,11.2411,11272600.0],["2024-12-13",11.2508,11.2604,10.8255,10.8448,5618800.0],["2024-12-16",10.8545,10.9128,10.6409,10.6604,8274700.0],["2024-12-17",10.5924,10.6409,10.4759,10.4953,7242400.0],["2024-12-18",10.5341,10.7283,10.3303,10.3691,12328500.0],["2024-12-19",10.4079,10.505,10.2623,10.272,9067300.0],["2024-12-20",10.2817,10.5633,10.1749,10.3497,18990900.0],["2024-12-23",10.3108,10.34,10.0293,10.0487,9671800.0],["2024-12-24",10.0778,10.1458,10.0099,10.1167,4116200.0],["2024-12-26",10.0875,10.1652,10.0293,10.1361,6849800.0],["2024-12-27",10.0875,10.2429,10.0196,10.0972,5766200.0],["2024-12-30",10.0487,10.0972,9.9128,10.039,8242100.0],["2024-12-31",10.039,10.1943,10.0293,10.1555,9559000.0],["2025-01-02",10.204,10.3011,10.0972,10.272,9216900.0],["2025-01-03",10.2914,10.437,10.2137,10.3594,5765700.0],["2025-01-06",10.4662,10.6701,10.4371,10.6118,7853300.0],["2025-01-07",10.6798,10.7283,10.5244,10.573,6841200.0],["2025-01-08",10.4759,10.505,10.1555,10.3303,8025400.0],["2025-01-10",10.2235,10.3205,10.1555,10.1749,10085800.0],["2025-01-13",10.1458,10.4468,10.1069,10.4079,8253900.0],["2025-01-14",10.3982,10.4468,10.2623,10.3594,6133200.0],["2025-01-15",10.4856,10.5147,10.1361,10.1361,9453600.0],["2025-01-16",10.1361,10.1652,9.8642,9.8642,14965800.0],["2025-01-17",9.9807,10.1458,9.9031,9.971,9459900.0],["2025-01-21",9.9904,10.204,9.9516,10.1749,7972400.0],["2025-01-22",10.1943,10.2817,10.0972,10.204,10114900.0],["2025-01-23",10.2526,10.5633,10.1943,10.5536,8743400.0],["2025-01-24",10.5536,10.9419,10.4468,10.7477,22305800.0],["2025-01-27",10.7283,10.8642,10.5827,10.8351,7964000.0],["2025-01-28",10.8157,10.8254,10.6409,10.738,7049400.0],["2025-01-29",10.7186,10.8545,10.6798,10.7672,12097100.0],["2025-01-30",10.8254,10.8545,10.5147,10.6604,6086600.0],["2025-01-31",10.6215,10.6992,10.505,10.5633,6730700.0],["2025-02-03",10.3691,10.5244,10.3497,10.4176,7747900.0],["2025-02-04",10.4565,10.6604,10.3885,10.6021,5069800.0],["2025-02-05",10.5633,10.5924,10.4662,10.5244,7610000.0],["2025-02-06",10.6409,10.6701,10.4176,10.5244,6509000.0],["2025-02-07",10.6021,10.6506,10.272,10.3205,9713800.0],["2025-02-10",10.34,10.3691,10.2235,10.2429,6986900.0],["2025-02-11",10.2137,10.3982,10.1943,10.2623,6600800.0],["2025-02-12",10.204,10.3788,10.1846,10.3303,7056800.0],["2025-02-13",10.34,10.5827,10.3011,10.4953,8157300.0],["2025-02-14",10.573,11.0099,10.5244,10.971,15196900.0],["2025-02-18",10.9905,11.0002,10.8448,10.9807,8662300.0],["2025-02-19",10.9905,11.2332,10.9613,11.107,12558300.0],["2025-02-20",11.0875,11.1943,11.0487,11.1361,8716500.0],["2025-02-21",11.1943,11.2914,11.1264,11.1555,10479100.0],["2025-02-24",11.1943,11.4856,11.0875,11.3303,12170900.0],["2025-02-25",11.3594,11.5244,11.1555,11.1652,6808500.0],["2025-02-26",11.1652,11.2623,10.7963,10.8934,10721000.0],["2025-02-27",10.6312,11.0584,10.5244,10.9128,13022700.0],["2025-02-28",10.9128,11.1264,10.7866,11.0293,10644800.0],["2025-03-03",11.039,11.1264,10.9516,10.9807,7531500.0],["2025-03-04",10.9419,11.2332,10.9225,11.1458,9896800.0],["2025-03-05",11.2138,11.2623,11.0875,11.1749,7340600.0],["2025-03-06",11.1652,11.4565,11.0584,11.4176,9580300.0],["2025-03-07",11.3982,12.1749,11.3303,11.7866,23490100.0],["2025-03-10",11.6798,11.9031,11.5536,11.6507,9701200.0],["2025-03-11",11.6118,11.6604,11.1167,11.1361,9890300.0],["2025-03-12",11.2138,11.2623,10.9419,11.2429,8263300.0],["2025-03-13",11.1652,11.3982,11.1264,11.3011,8631100.0],["2025-03-14",11.3594,11.4759,11.2138,11.3497,7311000.0],["2025-03-17",11.4472,11.5057,11.3497,11.3887,4617800.0],["2025-03-18",11.3302,11.4082,11.2034,11.3692,5674500.0],["2025-03-19",11.3692,11.4862,11.3594,11.4472,4716900.0],["2025-03-20",11.3887,11.7982,11.3594,11.6325,7015300.0],["2025-03-21",11.6227,11.7007,11.4667,11.5642,14225600.0],["2025-03-24",11.6812,11.7105,11.2522,11.3497,8707200.0],["2025-03-25",11.3984,11.3984,11.2132,11.3204,5114600.0],["2025-03-26",11.3789,11.6227,11.3594,11.5642,9531000.0],["2025-03-27",11.6032,11.6032,11.3497,11.3887,4951500.0],["2025-03-28",11.3302,11.3594,11.1937,11.2717,5616800.0],["2025-03-31",11.1937,11.691,11.1644,11.6617,27065100.0],["2025-04-01",11.6812,11.7202,11.4277,11.4374,8941400.0],["2025-04-02",11.3204,11.7007,11.1449,11.6032,9139800.0],["2025-04-03",11.4179,11.6715,11.1839,11.1937,12422900.0],["2025-04-04",11.0084,11.0474,10.5989,10.7939,12062000.0],["2025-04-07",10.4429,11.0474,10.3161,10.5891,10078500.0],["2025-04-08",10.8622,10.8622,10.3259,10.3844,9428100.0],["2025-04-09",10.2479,11.3107,10.2089,10.8622,13870800.0],["2025-04-10",10.8524,10.8622,10.5111,10.6476,9002300.0],["2025-04-11",10.6964,10.7452,10.3746,10.4234,5527900.0],["2025-04-14",10.4819,10.6281,10.2674,10.4234,7252100.0],["2025-04-15",10.4331,10.6379,10.3941,10.5891,7281300.0],["2025-04-16",10.5404,10.6086,10.3551,10.4429,6800400.0],["2025-04-17",10.5306,10.7451,10.4234,10.6671,6698700.0],["2025-04-21",10.5794,10.6574,10.4624,10.4916,8080100.0],["2025-04-22",10.5599,10.7451,10.5501,10.7061,8037700.0],["2025-04-23",10.8329,10.9987,10.7842,10.9207,7790600.0],["2025-04-24",10.9304,11.1937,10.8524,11.1449,7738800.0],["2025-04-25",11.1449,11.4569,11.1352,11.4374,9442400.0],["2025-04-28",11.4179,11.4569,11.3107,11.3984,5973300.0],["2025-04-29",11.3594,11.4862,11.2814,11.4569,6566200.0],["2025-04-30",11.3009,11.4764,11.1157,11.4472,9558900.0],["2025-05-01",11.4472,11.4472,11.3009,11.3594,6187900.0],["2025-05-02",11.4569,11.5349,11.1352,11.1449,8118200.0],["2025-05-05",10.9207,11.1157,10.8817,10.9694,8507100.0],["2025-05-06",10.8914,11.2424,10.8329,11.2132,6553000.0],["2025-05-07",11.2132,11.4374,11.1742,11.2814,6747000.0],["2025-05-08",11.2327,11.4277,11.1644,11.3887,7212600.0],["2025-05-09",11.5252,11.7397,11.4374,11.6422,10208500.0],["2025-05-12",11.7592,11.7885,11.6227,11.652,8104900.0],["2025-05-13",11.6715,11.7495,11.613,11.691,5141100.0],["2025-05-14",11.7105,11.7787,11.4472,11.5154,7454300.0],["2025-05-15",11.5252,11.6032,11.4667,11.6032,5352400.0],["2025-05-16",11.6032,11.6325,11.3789,11.4082,10259000.0],["2025-05-19",11.4667,11.5739,11.3302,11.4862,6316300.0],["2025-05-20",11.4472,11.5934,11.4472,11.5739,5254000.0],["2025-05-21",11.5544,11.73,11.5057,11.5935,9160700.0],["2025-05-22",11.613,11.6325,11.5447,11.5642,4032000.0],["2025-05-23",11.5349,11.73,11.4959,11.6715,4866700.0],["2025-05-27",11.7495,11.7787,11.6715,11.73,4326400.0],["2025-05-28",11.7007,11.8275,11.6617,11.7885,6120100.0],["2025-05-29",11.7495,11.8762,11.6812,11.8762,6924400.0],["2025-05-30",11.8567,11.925,11.7105,11.7982,9097500.0],["2025-06-02",11.7397,11.8567,11.5544,11.6422,8611900.0],["2025-06-03",11.652,11.7982,11.5837,11.7105,5524700.0],["2025-06-04",11.7202,11.7787,11.6227,11.6325,4624700.0],["2025-06-05",11.6617,11.8372,11.5739,11.6032,6600700.0],["2025-06-06",11.7495,11.769,11.5837,11.6227,4884400.0],["2025-06-09",11.613,11.7202,11.5837,11.7007,4614200.0],["2025-06-10",11.6617,11.8957,11.6422,11.8665,6573900.0],["2025-06-11",11.886,11.9835,11.8372,11.9347,6809900.0],["2025-06-12",11.9152,11.925,11.5057,11.6422,9140400.0],["2025-06-13",11.5935,11.6617,11.4862,11.5935,5725100.0],["2025-06-16",11.7305,11.7697,11.6522,11.7403,5138800.0],["2025-06-17",11.6914,11.7599,11.6032,11.7207,10746300.0],["2025-06-18",11.8187,11.946,11.711,11.7893,9770900.0],["2025-06-20",11.8578,12.1124,11.8089,12.0928,27163800.0],["2025-06-23",12.1026,12.2005,12.0341,12.0635,6341000.0],["2025-06-24",12.0635,12.1907,11.9557,11.9557,4993100.0],["2025-06-25",11.8872,12.0145,11.8774,11.9655,5850400.0],["2025-06-26",12.0341,12.1222,11.9949,12.0635,5008500.0],["2025-06-27",12.1222,12.2789,12.0928,12.2691,8020200.0],["2025-06-30",12.2887,12.651,12.2887,12.6314,12951100.0],["2025-07-01",12.6314,12.9937,12.602,12.886,12925600.0],["2025-07-02",12.9643,13.0133,12.553,12.5726,10630400.0],["2025-07-03",12.6216,12.6803,12.553,12.6314,4141400.0],["2025-07-07",12.6216,12.6216,12.2593,12.2691,9746000.0],["2025-07-08",12.2887,12.4257,12.1614,12.367,7522800.0],["2025-07-09",12.4649,12.5824,12.318,12.3474,7622500.0],["2025-07-10",12.3768,12.5335,12.2887,12.5041,5848900.0],["2025-07-11",12.4257,12.4943,12.3082,12.4845,4084500.0],["2025-07-14",12.4062,12.7783,12.3964,12.7293,10525400.0],["2025-07-15",12.7978,12.7978,12.6608,12.6901,9600400.0],["2025-07-16",12.7195,12.7587,12.6705,12.6999,3037200.0],["2025-07-17",12.6705,12.7391,12.6412,12.6705,5853100.0],["2025-07-18",12.7195,12.7978,12.602,12.7195,6848200.0],["2025-07-21",12.7587,12.8468,12.6901,12.7587,4758000.0],["2025-07-22",12.8566,12.9251,12.7783,12.837,4139600.0],["2025-07-23",12.8958,12.9643,12.837,12.9251,4885900.0],["2025-07-24",12.9055,13.023,12.8566,12.9839,10758000.0],["2025-07-25",13.1993,13.307,12.602,12.7783,25566700.0],["2025-07-28",12.7195,13.0328,12.5139,12.7685,25205600.0],["2025-07-29",12.7783,13.0426,12.7685,12.9741,28752100.0],["2025-07-30",13.023,13.2483,12.8468,13.023,32766300.0],["2025-07-31",11.7501,12.3474,11.2997,12.3082,12951500.0],["2025-08-01",12.3768,13.0426,12.0928,12.7391,9689900.0],["2025-08-04",12.7391,12.7783,12.0439,12.0537,6560500.0],["2025-08-05",12.0537,12.1026,11.2997,11.5053,10124100.0],["2025-08-06",11.3682,11.4074,10.6436,10.8101,75616700.0],["2025-08-07",11.3976,12.5237,10.3499,11.4955,43086700.0],["2025-08-08",11.1822,11.613,10.1639,10.2911,39967400.0],["2025-08-11",10.3989,10.438,9.7428,9.9093,51349500.0],["2025-08-12",10.017,11.0647,9.9289,10.7416,30385100.0],["2025-08-13",10.9668,17.165,10.9178,14.6876,133664900.0],["2025-08-14",14.5897,14.6289,13.3853,14.0806,26039900.0],["2025-08-15",14.0806,14.296,13.3756,13.4343,16703500.0],["2025-08-18",13.4343,13.6106,12.9545,13.2189,11959400.0],["2025-08-19",13.2287,13.3853,12.6901,13.1993,11058900.0],["2025-08-20",13.2189,13.7672,13.0426,13.6889,9088500.0],["2025-08-21",13.6595,15.9606,13.6595,15.6962,46431500.0],["2025-08-22",15.2458,16.2935,14.9324,15.6668,14871600.0],["2025-08-25",15.5787,16.0585,15.422,15.6277,8131600.0],["2025-08-26",15.3829,15.5787,14.8345,15.5102,14226800.0],["2025-08-27",15.3829,15.3829,14.3254,14.5016,12166100.0],["2025-08-28",14.4624,14.717,14.1197,14.3841,5585000.0],["2025-08-29",14.3156,14.482,14.0806,14.3939,4862800.0],["2025-09-02",14.2372,14.3547,13.8945,14.1589,5127200.0],["2025-09-03",14.1491,14.9912,14.0904,14.7464,8362700.0],["2025-09-04",14.6093,14.7268,14.1099,14.4331,5291800.0],["2025-09-05",14.1785,14.8639,14.1785,14.6876,7422200.0],["2025-09-08",14.7562,14.9226,14.4429,14.8737,6514800.0],["2025-09-09",14.6387,15.1479,14.4135,14.8835,6071100.0],["2025-09-10",14.9814,15.4612,14.5212,14.7954,6164300.0],["2025-09-11",14.7072,17.2139,13.6987,17.0964,48508800.0],["2025-09-12",17.0964,18.4771,16.5481,18.3987,32421300.0],["2025-09-15",18.4576,18.7031,17.8882,18.2416,11157400.0],["2025-09-16",18.2515,18.2809,17.1322,17.2108,9622700.0],["2025-09-17",17.3188,17.9766,17.25,17.5937,7332400.0],["2025-09-18",17.6722,17.8195,17.3384,17.5544,5567000.0],["2025-09-19",17.6722,18.8798,17.3777,18.5754,21734800.0],["2025-09-22",18.5754,18.9485,18.1435,18.2711,13813100.0],["2025-09-23",18.3496,20.4801,17.9569,19.3707,23432200.0],["2025-09-24",19.2234,19.6849,18.654,18.7718,11908400.0],["2025-09-25",18.3889,18.9878,18.2613,18.5853,7548200.0],["2025-09-26",18.5656,18.7914,18.3398,18.5754,4528900.0],["2025-09-29",18.8209,19.3412,17.9766,19.1449,8183600.0],["2025-09-30",18.9583,19.7241,18.5264,18.5754,11997100.0],["2025-10-01",18.5362,18.7816,18.2613,18.546,4903000.0],["2025-10-02",18.5656,18.8013,18.2711,18.2809,4635400.0],["2025-10-03",18.2613,19.0958,18.2613,18.7424,12239000.0],["2025-10-06",18.7914,18.87,18.3398,18.7816,10251200.0],["2025-10-07",18.7424,18.87,17.898,18.1729,5035200.0],["2025-10-08",18.0453,18.5264,17.8097,18.1631,8336300.0],["2025-10-09",18.1631,18.3104,17.574,17.6427,4697900.0],["2025-10-10",17.7704,17.7704,16.5824,16.6904,6055600.0],["2025-10-13",16.818,17.2206,16.7297,16.7886,4426700.0],["2025-10-14",16.6511,17.1224,16.3271,16.9751,4230800.0],["2025-10-15",16.9555,17.358,16.769,17.1126,3790100.0],["2025-10-16",17.034,17.1126,16.4548,16.5922,4354500.0],["2025-10-17",16.4744,16.6806,16.2093,16.4646,4216200.0],["2025-10-20",16.6217,16.7788,16.3468,16.6806,2422000.0],["2025-10-21",16.8377,16.9751,16.1504,16.2093,4350700.0],["2025-10-22",16.1701,16.4253,15.9835,16.2682,2655200.0],["2025-10-23",16.2682,16.5628,16.1602,16.1701,3585500.0],["2025-10-24",16.3861,16.5824,16.2781,16.4155,2239000.0],["2025-10-27",16.5039,16.6217,16.0621,16.2682,3798300.0],["2025-10-28",16.2584,16.2584,15.8166,15.9148,3481800.0],["2025-10-29",15.9148,15.9835,15.5221,15.5908,4414400.0],["2025-10-30",15.5024,15.5712,15.0901,15.1785,4880200.0],["2025-10-31",15.0999,15.365,15.0116,15.1097,6730500.0],["2025-11-03",15.0803,15.1883,14.5992,15.1392,6608200.0],["2025-11-04",14.933,15.1588,14.5207,14.5697,7350400.0],["2025-11-05",14.5796,15.0606,14.5599,14.8152,6114600.0],["2025-11-06",14.8152,15.1196,14.4618,14.5305,6506000.0],["2025-11-07",14.393,15.0017,14.3832,14.825,9772900.0],["2025-11-10",14.8545,15.041,14.6974,14.9723,13006300.0],["2025-11-11",15.9148,16.8475,15.7184,16.4351,15858700.0],["2025-11-12",16.2584,16.2977,14.9919,15.2865,12218000.0],["2025-11-13",15.1981,15.5024,15.0116,15.0901,5957600.0],["2025-11-14",15.0017,15.4828,14.7759,15.3945,6226900.0],["2025-11-17",15.4337,15.6399,15.3159,15.4435,7821900.0],["2025-11-18",15.4141,16.013,14.9723,15.797,10117500.0],["2025-11-19",15.689,15.8559,15.1686,15.1883,7942600.0],["2025-11-20",15.2963,16.0032,15.2374,15.3945,8946300.0],["2025-11-21",15.4141,15.7479,15.1785,15.6006,5483100.0],["2025-11-24",15.6006,15.6104,14.7268,14.7857,13558300.0],["2025-11-25",14.8741,15.3846,14.825,15.3552,4552500.0],["2025-11-26",15.3945,15.5614,15.1686,15.5024,6666200.0],["2025-11-28",15.5123,15.7381,15.2079,15.7283,2774900.0],["2025-12-01",15.5221,15.6104,15.2177,15.4239,4571600.0],["2025-12-02",15.4239,15.7577,15.2177,15.5319,6446300.0],["2025-12-03",15.5123,15.5417,14.3734,14.4028,9614700.0],["2025-12-04",14.3636,14.6385,13.9905,14.5501,7527200.0],["2025-12-05",14.1476,14.1476,12.9596,13.1265,27103900.0],["2025-12-08",13.8236,14.4912,13.2836,14.3047,39522900.0],["2025-12-09",14.1574,14.5403,13.7156,14.3734,15404800.0],["2025-12-10",14.4127,15.0214,14.285,14.4519,14626200.0],["2025-12-11",14.5403,14.7563,13.7941,13.8629,19132600.0],["2025-12-12",13.8334,13.9807,13.4603,13.4898,10241500.0],["2025-12-15",13.5291,13.745,13.2247,13.7352,6609300.0],["2025-12-16",13.6076,13.7254,13.264,13.5978,7513000.0],["2025-12-17",13.3032,13.3327,12.8222,12.8614,12883200.0],["2025-12-18",12.9206,13.0487,12.7629,12.822,7405300.0],["2025-12-19",12.7629,12.9501,12.684,12.8614,23333000.0],["2025-12-22",13.2852,13.8963,13.2458,13.4133,11618000.0],["2025-12-23",13.2951,13.4429,13.2458,13.3345,4407500.0],["2025-12-24",13.2951,13.5513,13.167,13.5415,2464100.0],["2025-12-26",13.502,13.5415,13.2655,13.3936,2886800.0],["2025-12-29",13.3049,13.3641,13.2261,13.3049,4764400.0],["2025-12-30",13.2064,13.4922,13.2064,13.3148,3937200.0],["2025-12-31",13.1965,13.3148,13.1472,13.2064,5084300.0],["2026-01-02",13.2064,13.2359,12.9403,12.9896,5927700.0],["2026-01-05",12.9403,12.9797,12.7037,12.7924,7570600.0],["2026-01-06",12.7924,12.7924,12.2701,12.3194,11137900.0],["2026-01-07",12.3785,12.4179,12.0533,12.1913,6702800.0],["2026-01-08",12.1814,12.3292,12.073,12.0927,7859300.0],["2026-01-09",12.1124,12.142,11.8463,11.8857,7700100.0],["2026-01-12",11.8365,12.0237,11.797,11.9744,6919800.0],["2026-01-13",11.9547,12.0434,11.866,11.9646,7364500.0],["2026-01-14",11.9547,12.0237,11.8266,11.9055,4829700.0],["2026-01-15",11.8956,11.9449,11.5999,11.6591,6835800.0],["2026-01-16",11.7182,11.7872,11.5802,11.6295,6144200.0],["2026-01-20",11.3634,11.6492,11.2846,11.3831,11269900.0],["2026-01-21",11.3437,11.462,11.255,11.4324,5892500.0],["2026-01-22",11.5408,11.7675,11.4817,11.6098,7224800.0],["2026-01-23",11.5605,11.6591,11.5309,11.5309,4484100.0],["2026-01-26",11.5802,11.8266,11.4127,11.7182,6274200.0],["2026-01-27",11.7379,11.7872,11.2944,11.3831,5415900.0],["2026-01-28",11.4225,11.4915,11.1663,11.1761,4473300.0],["2026-01-29",11.1761,11.1761,10.8016,11.0973,7729500.0],["2026-01-30",11.0579,11.0973,10.8213,11.048,5752700.0],["2026-02-02",10.9396,11.0677,10.8706,11.0185,5975900.0],["2026-02-03",10.9495,10.9889,10.5947,10.6538,11221700.0],["2026-02-04",10.6439,10.8213,10.4961,10.5947,11096000.0],["2026-02-05",10.6439,10.6932,10.1906,10.368,7618700.0],["2026-02-06",10.4468,10.6242,10.299,10.4074,7137200.0],["2026-02-09",10.3483,10.5355,10.161,10.5257,7458900.0],["2026-02-10",10.6144,10.7721,10.5454,10.6834,8683400.0],["2026-02-11",10.6735,10.91,10.5257,10.8509,6938500.0],["2026-02-12",10.8411,10.8608,10.0033,10.1019,10202100.0],["2026-02-13",10.1216,10.299,10.0428,10.1709,8460500.0],["2026-02-17",10.4665,11.1663,10.4665,10.6735,13681700.0],["2026-02-18",10.6735,11.0874,10.5454,10.9593,7349000.0],["2026-02-19",10.9199,10.9692,10.6242,10.7819,6815200.0],["2026-02-20",10.7918,10.8115,10.5552,10.5552,8880900.0],["2026-02-23",10.575,10.5848,10.2497,10.4074,9263800.0],["2026-02-24",10.3581,10.5257,10.2103,10.2399,7891300.0],["2026-02-25",10.2497,10.3976,10.0033,10.0132,13242200.0],["2026-02-26",10.1709,11.1367,10.161,11.0185,16079400.0],["2026-02-27",11.048,13.7977,10.8213,13.3148,91699600.0],["2026-03-02",13.8963,13.8963,12.8713,13.1472,27383800.0],["2026-03-03",12.6643,12.9304,12.073,12.2701,22139400.0],["2026-03-04",12.1223,12.4475,11.8365,11.8759,14241900.0],["2026-03-05",11.8857,12.3292,11.5408,11.5704,17429400.0],["2026-03-06",11.3634,11.9646,11.1663,11.8168,11347300.0],["2026-03-09",11.324,11.4324,10.8608,11.0283,13474600.0],["2026-03-10",10.8706,10.9298,10.1019,10.1807,21087800.0],["2026-03-11",10.23,10.2694,9.7668,9.7964,12482400.0],["2026-03-12",9.7077,9.9048,9.6485,9.6584,10735700.0],["2026-03-13",9.7077,9.8457,9.4022,9.5796,16612900.0],["2026-03-16",9.53,9.6291,9.3913,9.4111,12748500.0],["2026-03-17",9.431,9.6093,9.1338,9.1437,11598900.0],["2026-03-18",9.0347,9.213,8.8762,8.9158,8799700.0],["2026-03-19",8.8068,8.9158,8.5394,8.8762,10724900.0],["2026-03-20",8.8366,9.1536,8.7771,9.0644,23898500.0],["2026-03-23",9.1536,9.3319,8.9554,9.0545,9541000.0],["2026-03-24",9.0149,9.2625,9.005,9.0842,9786300.0],["2026-03-25",9.1139,9.2328,8.9852,9.1437,9298800.0],["2026-03-26",9.0743,9.1635,8.7771,8.7969,10668100.0],["2026-03-27",8.7969,8.9356,8.5691,8.7078,9833500.0],["2026-03-30",8.7672,8.9852,8.6781,8.8366,8343700.0],["2026-03-31",8.8168,9.1635,8.6285,8.9356,27912700.0],["2026-04-01",8.9455,9.1932,8.8861,9.1635,9585500.0],["2026-04-02",8.9356,9.6192,8.9356,9.431,12892300.0],["2026-04-06",9.431,9.9461,9.3814,9.7579,10663200.0],["2026-04-07",9.6687,11.0457,9.6687,10.798,37937400.0],["2026-04-08",10.8575,11.2339,10.699,10.7188,19513100.0],["2026-04-09",10.6792,10.8575,10.3324,10.7485,13849800.0],["2026-04-10",10.798,10.907,10.3919,10.5207,9474500.0],["2026-04-13",10.4315,10.6594,10.2235,10.6296,11251900.0],["2026-04-14",10.6693,11.0358,10.6395,10.9764,8876300.0],["2026-04-15",10.9962,11.6698,10.9466,11.5608,11100600.0],["2026-04-16",11.65,11.8283,11.4915,11.6203,5981200.0],["2026-04-17",11.6797,11.858,11.5014,11.6302,7187800.0],["2026-04-20",11.5708,11.759,11.5014,11.7094,5952000.0],["2026-04-21",11.7491,11.8085,11.5014,11.5014,8428900.0],["2026-04-22",11.6005,11.7193,11.3726,11.6896,5347500.0],["2026-04-23",11.6896,11.7094,10.9566,11.1646,8489700.0],["2026-04-24",11.1646,11.224,10.798,10.8674,6288900.0],["2026-04-27",10.9169,11.0853,10.4711,10.4909,9839300.0],["2026-04-28",10.481,10.5306,10.2037,10.4216,9172100.0],["2026-04-29",10.4513,10.4513,10.1145,10.2433,5899600.0],["2026-04-30",10.164,10.3027,10.0848,10.1442,15083300.0],["2026-05-01",10.6792,11.1448,10.6098,10.9863,12286000.0],["2026-05-04",10.907,11.125,10.7386,11.0259,12353800.0],["2026-05-05",10.7287,10.8575,10.0749,10.5603,12843600.0],["2026-05-06",10.699,10.9466,10.59,10.808,10000400.0],["2026-05-07",10.7584,10.9566,10.5702,10.6594,13606400.0],["2026-05-08",10.6098,11.0061,10.5603,10.9863,8164900.0],["2026-05-11",11.0457,11.0655,10.6296,10.798,13264200.0],["2026-05-12",10.808,10.8575,10.4315,10.59,11018800.0],["2026-05-13",10.5108,10.5504,10.2928,10.3721,10685900.0],["2026-05-14",10.4018,10.5207,10.0055,10.0154,10650600.0],["2026-05-15",9.9362,10.0452,9.7182,9.7975,14996600.0],["2026-05-18",9.8074,9.9164,9.6687,9.7281,7559500.0],["2026-05-19",9.7182,9.8668,9.6192,9.8074,9796300.0],["2026-05-20",9.7678,10.0947,9.6291,10.0353,12427200.0],["2026-05-21",9.9758,10.273,9.8371,10.1838,5373000.0],["2026-05-22",10.2433,10.5108,10.1938,10.3622,5042200.0],["2026-05-26",10.3126,10.4414,10.2037,10.273,4730400.0],["2026-05-27",10.2037,10.7683,10.1938,10.5207,7290000.0],["2026-05-28",10.4612,10.7386,10.3324,10.7089,5717000.0],["2026-05-29",10.5603,10.7485,10.4315,10.5108,6996700.0],["2026-06-01",10.5009,11.0655,10.3523,10.8773,7128000.0],["2026-06-02",10.808,10.8377,10.5306,10.6792,8088700.0],["2026-06-03",10.6792,10.6792,10.3027,10.3523,6224000.0],["2026-06-04",10.4117,10.7683,10.4117,10.5801,4881900.0],["2026-06-05",10.5504,10.6197,9.7182,10.1244,14616000.0],["2026-06-08",10.065,10.3225,9.7777,10.2928,8844000.0],["2026-06-09",10.3027,10.4117,10.1244,10.1442,8326800.0],["2026-06-10",10.164,10.3324,10.0947,10.2136,6066300.0],["2026-06-11",10.1541,10.6594,9.9857,10.3919,6901400.0],["2026-06-12",10.3622,10.4315,10.0749,10.3721,4767900.0],["2026-06-15",10.8001,10.9195,10.3223,10.4417,10877700.0],["2026-06-16",10.392,10.7404,10.1531,10.2526,7950100.0],["2026-06-17",10.1431,10.2427,9.8644,9.9341,9025100.0],["2026-06-18",9.9341,10.1531,9.7052,9.8943,28105400.0],["2026-06-22",9.8346,10.0535,9.7052,9.8445,8102900.0],["2026-06-23",9.7549,9.8445,9.5459,9.6753,7896600.0],["2026-06-24",9.6454,9.8346,9.5957,9.7052,5872000.0],["2026-06-25",9.6554,9.7947,9.3568,9.3866,6645400.0],["2026-06-26",9.3169,9.7848,9.307,9.5957,7282800.0],["2026-06-29",9.7748,9.9142,9.6255,9.7748,7001500.0],["2026-06-30",9.7549,9.964,9.5658,9.8146,14379400.0],["2026-07-01",9.8545,10.1929,9.6753,10.1232,7970800.0],["2026-07-02",10.1829,10.3422,10.0436,10.3422,5750500.0],["2026-07-06",10.2725,10.3223,9.9241,10.0436,6825500.0],["2026-07-07",10.0934,10.173,9.8843,9.8943,4327400.0],["2026-07-08",9.9042,9.9042,9.5558,9.7052,6541300.0],["2026-07-09",9.2075,9.3767,8.7993,9.2871,18873900.0],["2026-07-10",9.3767,9.4862,9.1975,9.3667,9351900.0],["2026-07-13",9.4165,9.7549,9.3369,9.5061,10841700.0],["2026-07-14",9.4165,9.5061,9.0581,9.078,7986500.0],["2026-07-15",9.1776,9.307,9.0283,9.2075,6546200.0],["2026-07-16",9.2373,9.3369,9.078,9.098,9007400.0],["2026-07-17",9.0183,9.088,8.65,8.7098,12992400.0],["2026-07-20",8.7595,8.7993,8.5206,8.5306,9185400.0],["2026-07-21",8.4709,8.6102,8.3713,8.4908,9092300.0],["2026-07-22",8.5306,8.879,8.4211,8.7396,11617700.0],["2026-07-23",8.6301,8.6898,8.4211,8.4509,6753000.0],["2026-07-24",8.4609,8.5306,8.1324,8.1722,8476600.0],["2026-07-27",8.1623,8.2021,7.8238,7.9931,18407200.0],["2026-07-28",8.0428,8.1424,7.9234,8.0329,15794300.0],["2026-07-29",8.0727,8.0926,7.784,7.9134,14341900.0],["2026-07-30",7.8637,7.8736,7.6248,7.7741,13565500.0],["2026-07-31",7.7641,7.9632,7.5849,7.9234,15142300.0],["2026-08-03",7.9632,8.1921,7.8836,8.1822,15180700.0],["2026-08-04",8.1921,8.4808,8.1722,8.3415,16253300.0],["2026-08-05",8.4509,8.8093,8.0528,8.7197,19256300.0],["2026-08-06",8.879,9.2174,8.6699,9.0183,13262500.0],["2026-08-07",9.0183,9.4165,8.9885,9.1477,9326900.0],["2026-08-10",9.088,9.2572,8.9586,9.2274,9787600.0],["2026-08-11",9.1875,9.3767,9.098,9.3369,8369700.0],["2026-08-12",9.2871,9.954,9.2672,9.4563,15823200.0],["2026-08-13",9.4563,10.0038,9.4563,9.9241,15035900.0],["2026-08-14",9.944,10.2725,9.9241,10.0934,10676100.0],["2026-08-17",10.0038,10.2825,9.954,10.2327,6878300.0],["2026-08-18",10.2924,10.4218,10.1033,10.382,9512600.0],["2026-08-19",10.392,10.5811,10.2825,10.5512,10702700.0],["2026-08-20",10.4517,10.601,10.1232,10.2427,9308200.0],["2026-08-21",10.3223,10.3721,10.1829,10.3024,7448700.0],["2026-08-24",10.2626,10.5015,10.0834,10.3024,11258300.0],["2026-08-25",10.2725,10.7105,10.2128,10.6209,9603500.0],["2026-08-26",10.5811,10.7205,10.392,10.6906,7899700.0],["2026-08-27",10.6309,10.9295,10.4617,10.7503,8432400.0],["2026-08-28",10.7304,10.9295,10.6309,10.83,10029400.0],["2026-08-31",10.7503,11.1584,10.6906,10.8598,11109800.0],["2026-09-01",10.7603,10.81,10.3223,10.5015,10431800.0],["2026-09-02",10.5015,11.1485,10.5015,10.9195,11984000.0],["2026-09-03",11.0888,11.1385,10.7304,10.9892,9272700.0],["2026-09-04",10.9096,11.0788,10.7105,10.81,8468100.0],["2026-09-08",10.7006,10.9793,10.5712,10.7503,14293500.0],["2026-09-09",10.7304,10.7603,10.1431,10.173,13151100.0],["2026-09-10",10.1431,10.5015,10.1232,10.3323,13039800.0],["2026-09-11",10.4019,10.5811,10.3621,10.5512,8178000.0],["2026-09-14",10.7901,11.0489,10.6508,10.82,11123400.0],["2026-09-15",10.8,11.06,10.75,11.01,12310500.0],["2026-09-16",10.9,11.28,10.9,11.14,17221900.0],["2026-09-17",11.09,11.18,10.51,10.62,28630800.0],["2026-09-18",10.59,10.62,10.12,10.21,78995500.0],["2026-09-21",10.65,11.49,9.84,9.91,66174600.0],["2026-09-22",10.26,10.73,9.88,10.11,46405300.0],["2026-09-23",10.1,10.26,9.77,9.96,33609800.0],["2026-09-24",9.98,10.3,9.96,10.18,15319100.0],["2026-09-25",10.21,10.26,9.93,9.96,16846700.0],["2026-09-28",9.9,10.4,9.79,10.28,24192600.0],["2026-09-29",10.2,10.31,9.89,9.99,19006400.0],["2026-09-30",10.12,10.42,10.06,10.33,31994500.0],["2026-10-01",10.11,10.26,9.33,9.34,44268000.0],["2026-10-02",9.35,9.67,8.97,9.5,37388700.0],["2026-10-05",9.26,9.87,9.16,9.78,31682600.0],["2026-10-06",9.84,9.84,9.13,9.53,25342800.0],["2026-10-07",9.37,9.4952,8.65,8.89,43231834.0],["2026-10-08",8.96,9.53,8.95,9.28,55999870.060754],["2026-10-09",9.35,9.62,9.13,9.16,24636219.596369]],"session_anchor":{"v":1,"date":"2005-12-05","index":0,"basis":"feed"}}